{"t":"ALXO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-17",37.5,37.577,29.02,30.0,1594900.0],["2020-07-20",30.44,32.99,29.25,30.33,455500.0],["2020-07-21",32.25,32.49,28.25,30.77,483100.0],["2020-07-22",30.91,31.34,29.14,29.36,170000.0],["2020-07-23",29.34,30.25,28.01,29.7,72000.0],["2020-07-24",29.24,30.86,29.095,30.25,72100.0],["2020-07-27",30.24,30.395,29.5,29.9,98100.0],["2020-07-28",29.3,32.91,29.3,32.6,35800.0],["2020-07-29",32.29,33.115,29.06,31.65,71100.0],["2020-07-30",31.75,33.5,31.75,32.46,87100.0],["2020-07-31",32.63,32.92,30.76,32.7,25000.0],["2020-08-03",32.46,37.58,30.06,36.42,270000.0],["2020-08-04",36.74,38.7,36.52,38.0,51200.0],["2020-08-05",37.62,50.0,36.51,43.26,61400.0],["2020-08-06",42.77,44.69,40.7,43.96,89600.0],["2020-08-07",43.9,44.5,41.5,44.19,68000.0],["2020-08-10",44.76,45.06,42.89,43.36,90000.0],["2020-08-11",43.5,44.69,40.62,41.02,115700.0],["2020-08-12",41.84,47.77,40.886,42.88,130400.0],["2020-08-13",43.33,47.805,43.12,44.01,88900.0],["2020-08-14",44.24,47.045,42.855,45.44,85400.0],["2020-08-17",44.64,48.435,44.64,47.1,77800.0],["2020-08-18",46.35,49.11,40.06,42.85,147700.0],["2020-08-19",42.99,52.0,41.53,44.46,125700.0],["2020-08-20",45.06,47.8,43.254,43.76,94400.0],["2020-08-21",43.91,46.885,42.535,45.07,116400.0],["2020-08-24",45.06,45.985,41.3,43.63,116500.0],["2020-08-25",43.75,45.5,42.265,43.97,58600.0],["2020-08-26",44.74,45.5,43.08,43.39,37600.0],["2020-08-27",43.05,45.21,42.76,44.08,36700.0],["2020-08-28",45.5,45.5,43.58,44.25,53200.0],["2020-08-31",44.59,47.574,38.12,40.44,193800.0],["2020-09-01",40.34,43.44,39.08,41.75,90500.0],["2020-09-02",41.69,45.45,41.1,44.16,68800.0],["2020-09-03",44.16,44.2,41.33,41.7,54000.0],["2020-09-04",41.49,44.5,41.49,42.99,64300.0],["2020-09-08",42.5,44.7,41.58,43.84,116200.0],["2020-09-09",44.41,48.2,42.4,42.56,129200.0],["2020-09-10",43.46,44.49,39.57,40.35,90100.0],["2020-09-11",40.54,42.79,37.43,39.43,90500.0],["2020-09-14",39.89,41.805,38.14,39.24,109200.0],["2020-09-15",39.62,43.84,38.12,39.06,126700.0],["2020-09-16",39.56,41.45,38.995,39.74,408000.0],["2020-09-17",39.52,40.225,38.02,38.22,246300.0],["2020-09-18",38.56,39.93,36.51,37.36,1623900.0],["2020-09-21",37.0,37.736,34.19,37.14,213800.0],["2020-09-22",37.68,38.696,36.29,37.08,218800.0],["2020-09-23",37.05,39.97,36.415,39.29,97400.0],["2020-09-24",39.2,39.47,36.66,39.22,136900.0],["2020-09-25",39.29,40.595,37.71,39.07,80200.0],["2020-09-28",39.37,41.5,38.995,39.78,83300.0],["2020-09-29",39.68,42.34,37.78,38.26,83100.0],["2020-09-30",38.37,38.971,36.365,37.74,84600.0],["2020-10-01",37.78,38.117,33.365,34.11,548800.0],["2020-10-02",33.54,35.46,32.51,34.63,102000.0],["2020-10-05",34.99,35.885,33.0,34.79,113200.0],["2020-10-06",35.15,36.49,34.31,36.2,207800.0],["2020-10-07",36.62,37.115,35.29,36.15,373100.0],["2020-10-08",36.55,36.825,34.91,36.25,92000.0],["2020-10-09",36.55,36.98,35.15,35.66,61200.0],["2020-10-12",36.23,36.56,35.55,36.4,44000.0],["2020-10-13",35.85,36.754,35.71,36.2,98400.0],["2020-10-14",36.5,39.37,36.335,37.43,167800.0],["2020-10-15",37.09,39.72,36.61,39.1,201500.0],["2020-10-16",39.05,45.25,38.01,43.1,601600.0],["2020-10-19",44.09,44.69,41.32,41.57,118200.0],["2020-10-20",41.73,43.5,38.55,43.18,118600.0],["2020-10-21",43.46,46.633,42.01,42.69,143200.0],["2020-10-22",42.72,44.593,40.68,41.0,55600.0],["2020-10-23",42.0,42.37,40.65,41.76,53000.0],["2020-10-26",41.65,42.31,40.01,41.56,54700.0],["2020-10-27",41.53,42.68,40.49,40.81,105800.0],["2020-10-28",40.06,40.75,38.758,40.14,80100.0],["2020-10-29",39.94,40.66,39.3,39.93,32400.0],["2020-10-30",39.89,40.74,38.09,39.51,47600.0],["2020-11-02",39.67,41.3,38.57,40.22,95500.0],["2020-11-03",40.46,42.97,39.11,42.0,139800.0],["2020-11-04",41.82,44.76,41.34,43.79,110600.0],["2020-11-05",44.03,46.095,43.03,45.22,124400.0],["2020-11-06",45.67,47.04,44.37,46.0,65500.0],["2020-11-09",48.0,49.23,46.18,46.59,232400.0],["2020-11-10",47.42,49.0,46.49,47.68,59100.0],["2020-11-11",48.0,49.54,47.81,48.71,146400.0],["2020-11-12",48.31,52.23,47.44,51.81,95200.0],["2020-11-13",52.76,57.76,50.39,50.78,119900.0],["2020-11-16",51.55,54.04,51.39,53.32,60600.0],["2020-11-17",53.87,69.79,51.675,65.58,246700.0],["2020-11-18",64.8,68.423,62.09,64.5,90200.0],["2020-11-19",65.31,73.21,64.98,70.64,190700.0],["2020-11-20",70.29,77.678,68.4,73.94,169400.0],["2020-11-23",75.39,88.9,75.39,82.28,258700.0],["2020-11-24",81.9,88.716,74.74,75.21,181300.0],["2020-11-25",74.23,74.648,67.1,67.87,200100.0],["2020-11-27",69.14,70.426,68.0,68.51,79800.0],["2020-11-30",68.8,78.0,67.59,76.93,210300.0],["2020-12-01",77.58,82.63,74.59,75.4,103400.0],["2020-12-02",75.54,79.59,74.31,77.16,106900.0],["2020-12-03",77.93,79.11,71.61,72.9,68800.0],["2020-12-04",73.28,74.838,72.17,73.22,78600.0],["2020-12-07",72.36,74.206,66.91,70.21,97500.0],["2020-12-08",67.32,75.4,66.75,73.6,328700.0],["2020-12-09",74.49,83.99,73.02,81.73,221800.0],["2020-12-10",80.7,117.45,80.02,112.26,1041600.0],["2020-12-11",110.0,110.0,77.55,80.4,890400.0],["2020-12-14",81.92,81.92,78.62,80.0,294000.0],["2020-12-15",81.54,81.9,77.76,81.05,254600.0],["2020-12-16",83.99,90.43,82.31,87.0,276800.0],["2020-12-17",87.0,91.345,86.066,90.3,191700.0],["2020-12-18",91.09,97.15,82.08,83.16,1008800.0],["2020-12-21",82.55,83.64,81.13,83.46,154400.0],["2020-12-22",84.31,95.91,83.8,92.64,161100.0],["2020-12-23",92.1,92.1,87.59,90.53,139700.0],["2020-12-24",91.03,93.91,88.09,88.64,30100.0],["2020-12-28",88.86,89.875,83.39,83.7,115400.0],["2020-12-29",83.7,84.84,77.19,84.39,205400.0],["2020-12-30",84.89,89.74,84.08,88.15,67700.0],["2020-12-31",88.15,88.15,84.01,86.2,73300.0],["2021-01-04",86.31,86.835,79.1,80.82,102400.0],["2021-01-05",81.9,89.99,80.7,85.82,111300.0],["2021-01-06",87.63,91.52,84.97,87.47,102900.0],["2021-01-07",87.29,90.815,80.81,83.95,150200.0],["2021-01-08",83.95,87.51,80.8,86.0,114100.0],["2021-01-11",84.94,88.7,82.848,85.97,69800.0],["2021-01-12",86.54,88.8,83.001,86.2,85900.0],["2021-01-13",83.86,84.28,77.51,82.17,433200.0],["2021-01-14",82.17,85.91,81.87,83.01,224500.0],["2021-01-15",82.79,84.98,81.23,83.33,111900.0],["2021-01-19",83.09,85.995,82.05,83.87,128200.0],["2021-01-20",84.06,86.243,81.77,82.42,78000.0],["2021-01-21",83.43,83.43,79.0,80.99,117800.0],["2021-01-22",80.12,82.91,77.09,81.47,113900.0],["2021-01-25",81.76,82.97,79.34,81.44,144600.0],["2021-01-26",81.44,84.5,79.7,80.96,245500.0],["2021-01-27",79.7,82.55,74.41,79.6,247300.0],["2021-01-28",79.0,81.405,77.45,77.64,293100.0],["2021-01-29",75.0,79.72,73.77,79.25,250400.0],["2021-02-01",80.0,82.647,78.0,81.01,279400.0],["2021-02-02",81.97,81.97,78.78,79.64,153700.0],["2021-02-03",80.07,80.27,75.54,77.25,85000.0],["2021-02-04",77.77,80.09,76.01,79.97,122000.0],["2021-02-05",80.45,80.45,77.54,80.12,119600.0],["2021-02-08",80.0,87.5,77.99,84.7,474100.0],["2021-02-09",85.33,86.02,80.06,82.18,134900.0],["2021-02-10",85.75,85.75,79.24,80.42,79400.0],["2021-02-11",83.34,84.36,79.0,80.93,208100.0],["2021-02-12",80.84,82.21,79.08,81.77,153700.0],["2021-02-16",82.42,82.42,78.57,81.54,266800.0],["2021-02-17",80.84,88.0,80.12,85.07,312000.0],["2021-02-18",84.24,87.135,78.4,85.99,192700.0],["2021-02-19",86.15,89.04,85.12,87.55,239100.0],["2021-02-22",86.36,87.49,75.08,76.72,489600.0],["2021-02-23",76.13,77.04,73.86,75.58,222400.0],["2021-02-24",76.05,77.85,75.185,76.75,130200.0],["2021-02-25",76.29,84.2,76.25,82.67,279100.0],["2021-02-26",82.54,85.0,78.0,80.29,164600.0],["2021-03-01",80.86,88.55,80.27,87.68,296800.0],["2021-03-02",87.5,88.0,81.81,83.34,279200.0],["2021-03-03",83.11,85.96,81.42,83.86,191500.0],["2021-03-04",83.41,84.0,78.15,81.22,250100.0],["2021-03-05",82.8,82.8,65.87,68.62,463900.0],["2021-03-08",71.87,76.73,69.31,69.59,256300.0],["2021-03-09",71.89,76.54,71.12,73.54,183000.0],["2021-03-10",72.76,77.64,72.1,74.39,188900.0],["2021-03-11",75.49,80.26,74.68,76.33,307200.0],["2021-03-12",76.08,78.975,74.95,77.15,209100.0],["2021-03-15",77.91,82.99,75.93,76.78,235900.0],["2021-03-16",78.51,79.46,76.28,78.59,253100.0],["2021-03-17",78.22,81.38,75.53,80.76,316800.0],["2021-03-18",80.56,80.56,72.305,72.86,336000.0],["2021-03-19",72.02,72.13,60.775,63.07,2586200.0],["2021-03-22",64.05,70.97,63.215,69.93,460300.0],["2021-03-23",69.03,69.03,63.56,65.09,329400.0],["2021-03-24",65.11,66.42,62.17,62.84,178900.0],["2021-03-25",61.26,68.51,61.19,67.76,271500.0],["2021-03-26",67.63,68.97,63.73,65.8,200600.0],["2021-03-29",66.93,68.355,65.57,66.21,149900.0],["2021-03-30",66.75,68.7,65.145,68.32,187300.0],["2021-03-31",68.65,74.98,68.65,73.74,188300.0],["2021-04-01",74.43,77.55,73.8,74.18,158900.0],["2021-04-05",75.91,76.5,74.08,75.23,109600.0],["2021-04-06",76.75,77.24,73.6,74.61,145400.0],["2021-04-07",74.45,75.69,69.17,69.18,117300.0],["2021-04-08",69.27,73.28,69.27,72.18,68000.0],["2021-04-09",71.58,71.935,63.5,63.77,199900.0],["2021-04-12",63.77,63.82,57.74,57.95,145900.0],["2021-04-13",58.44,59.532,55.75,57.09,191300.0],["2021-04-14",57.54,60.71,57.0,59.8,303300.0],["2021-04-15",60.47,62.48,59.0,60.35,154700.0],["2021-04-16",60.58,61.89,59.618,60.73,75900.0],["2021-04-19",60.18,61.245,56.1,56.46,133900.0],["2021-04-20",56.57,58.23,53.59,54.44,231400.0],["2021-04-21",54.97,58.29,53.91,58.0,122100.0],["2021-04-22",57.59,64.41,57.31,62.66,264800.0],["2021-04-23",63.63,63.98,61.59,62.87,159000.0],["2021-04-26",64.16,67.65,62.435,67.45,99200.0],["2021-04-27",68.0,68.44,65.63,66.3,122100.0],["2021-04-28",65.61,69.99,65.113,69.33,149300.0],["2021-04-29",70.0,75.35,67.99,71.66,237500.0],["2021-04-30",68.33,69.0,60.63,62.66,408300.0],["2021-05-03",63.77,63.77,61.39,62.83,152200.0],["2021-05-04",62.37,64.99,60.05,62.53,237700.0],["2021-05-05",63.2,64.4,61.0,62.59,227700.0],["2021-05-06",62.96,64.88,61.06,62.8,215300.0],["2021-05-07",63.81,66.33,63.72,64.98,127400.0],["2021-05-10",64.56,64.56,60.26,61.71,184100.0],["2021-05-11",60.03,64.17,59.25,60.6,161700.0],["2021-05-12",59.72,61.61,54.14,54.68,246100.0],["2021-05-13",54.81,57.67,52.0,52.59,170500.0],["2021-05-14",53.06,56.4,52.8,55.4,143200.0],["2021-05-17",54.59,56.76,53.77,54.79,86200.0],["2021-05-18",50.05,57.775,49.25,55.79,283100.0],["2021-05-19",54.52,57.04,53.82,55.54,336700.0],["2021-05-20",54.95,58.4,54.4,56.89,169900.0],["2021-05-21",57.96,59.11,53.35,54.51,206000.0],["2021-05-24",55.02,55.66,52.78,53.9,115100.0],["2021-05-25",54.53,55.48,51.92,52.2,170900.0],["2021-05-26",52.83,55.84,52.62,55.01,131900.0],["2021-05-27",55.65,57.36,55.32,56.45,185700.0],["2021-05-28",56.66,58.17,54.89,56.56,162200.0],["2021-06-01",56.84,57.735,54.83,56.33,131900.0],["2021-06-02",56.58,56.83,54.945,55.85,152300.0],["2021-06-03",55.37,56.465,54.97,55.09,88200.0],["2021-06-04",55.47,56.4,54.56,54.86,88000.0],["2021-06-07",55.66,59.81,54.39,58.84,441800.0],["2021-06-08",60.3,61.14,56.69,58.97,164500.0],["2021-06-09",59.36,61.175,58.83,59.93,158300.0],["2021-06-10",59.67,61.95,58.27,61.02,151100.0],["2021-06-11",61.18,61.18,59.0,59.66,119100.0],["2021-06-14",60.07,62.59,59.35,60.17,243000.0],["2021-06-15",60.17,60.17,56.81,57.81,145900.0],["2021-06-16",58.31,59.89,57.03,59.43,169900.0],["2021-06-17",59.34,61.12,58.01,60.31,168700.0],["2021-06-18",60.14,60.14,56.71,59.29,580500.0],["2021-06-21",59.2,59.39,57.31,59.07,202900.0],["2021-06-22",58.94,59.055,55.79,56.87,149300.0],["2021-06-23",56.57,58.08,53.02,53.96,150400.0],["2021-06-24",54.27,56.625,53.43,55.14,140500.0],["2021-06-25",55.22,57.87,54.31,57.24,384100.0],["2021-06-28",57.69,57.69,53.24,53.35,155400.0],["2021-06-29",53.99,54.21,51.94,52.83,159200.0],["2021-06-30",53.285,55.2,52.182,54.68,165500.0],["2021-07-01",54.77,56.095,54.079,55.97,128500.0],["2021-07-02",55.96,56.56,54.08,55.9,103800.0],["2021-07-06",67.5,70.0,60.75,61.32,1452000.0],["2021-07-07",61.79,62.0,53.68,54.39,455400.0],["2021-07-08",52.42,56.424,52.01,55.32,166100.0],["2021-07-09",55.85,56.505,53.75,56.47,140100.0],["2021-07-12",56.47,57.505,54.595,54.77,92900.0],["2021-07-13",54.87,55.23,53.4,54.66,93900.0],["2021-07-14",54.79,54.79,52.516,52.99,105400.0],["2021-07-15",53.01,53.858,51.09,52.51,100500.0],["2021-07-16",53.22,55.09,52.5,54.5,111500.0],["2021-07-19",53.0,55.605,53.0,55.06,217900.0],["2021-07-20",55.18,56.41,54.85,56.31,127100.0],["2021-07-21",57.41,58.61,55.675,58.38,114700.0],["2021-07-22",58.09,60.7,56.65,59.94,140400.0],["2021-07-23",59.94,60.955,57.39,59.99,248200.0],["2021-07-26",59.71,61.425,57.08,57.65,745300.0],["2021-07-27",56.18,57.33,55.42,56.36,398700.0],["2021-07-28",55.83,58.27,55.83,58.22,254600.0],["2021-07-29",57.89,59.64,56.325,59.45,482400.0],["2021-07-30",58.55,60.0,57.085,58.56,197100.0],["2021-08-02",57.95,62.23,57.95,61.14,432500.0],["2021-08-03",60.57,62.01,59.58,61.51,422900.0],["2021-08-04",60.49,64.25,60.49,64.06,431200.0],["2021-08-05",62.63,67.15,62.345,66.72,634800.0],["2021-08-06",65.67,67.0,63.89,66.5,390200.0],["2021-08-09",65.85,66.0,64.21,65.3,621400.0],["2021-08-10",65.46,65.46,63.815,65.0,183300.0],["2021-08-11",65.15,65.93,62.94,65.67,322700.0],["2021-08-12",65.37,66.65,63.81,66.41,166200.0],["2021-08-13",66.95,67.26,64.925,66.66,168000.0],["2021-08-16",66.26,67.22,65.0,66.06,227800.0],["2021-08-17",65.34,68.75,64.53,68.49,142700.0],["2021-08-18",68.78,69.07,66.3,67.27,190200.0],["2021-08-19",66.47,67.4,59.37,59.59,333200.0],["2021-08-20",59.52,62.87,58.88,62.58,130900.0],["2021-08-23",73.39,77.91,70.25,72.64,2053900.0],["2021-08-24",72.21,74.685,70.46,74.44,488500.0],["2021-08-25",74.4,75.0,72.425,74.08,298400.0],["2021-08-26",74.09,76.25,73.48,74.0,280800.0],["2021-08-27",74.75,77.5,74.03,75.07,228200.0],["2021-08-30",75.5,75.515,72.0,72.18,137100.0],["2021-08-31",72.68,73.8,69.63,70.0,198100.0],["2021-09-01",70.84,72.62,70.21,71.0,186200.0],["2021-09-02",71.39,72.839,70.5,72.64,89400.0],["2021-09-03",73.04,74.46,70.5,71.97,171900.0],["2021-09-07",71.57,74.93,71.51,74.82,268400.0],["2021-09-08",74.85,75.08,72.55,73.91,172300.0],["2021-09-09",74.0,79.69,72.76,76.17,340200.0],["2021-09-10",76.99,78.999,75.84,77.7,153900.0],["2021-09-13",78.31,79.17,77.005,78.12,130900.0],["2021-09-14",78.27,79.335,77.19,78.06,126900.0],["2021-09-15",78.33,79.31,76.28,78.19,150800.0],["2021-09-16",78.88,80.99,76.86,80.91,100600.0],["2021-09-17",81.19,81.19,76.81,77.81,880200.0],["2021-09-20",75.27,76.66,73.12,74.28,359500.0],["2021-09-21",74.72,76.29,72.45,76.0,110600.0],["2021-09-22",76.4,78.0,74.66,77.37,94200.0],["2021-09-23",77.24,78.93,76.721,78.78,66300.0],["2021-09-24",77.85,79.004,74.96,74.98,75600.0],["2021-09-27",74.96,78.24,73.46,76.87,75400.0],["2021-09-28",76.05,76.7,74.49,74.75,95900.0],["2021-09-29",75.13,75.41,72.46,73.36,104900.0],["2021-09-30",75.03,76.855,73.405,73.86,163700.0],["2021-10-01",73.63,74.89,70.81,74.4,202000.0],["2021-10-04",73.45,74.53,70.4,71.09,145700.0],["2021-10-05",72.04,76.15,71.59,73.9,128000.0],["2021-10-06",72.61,73.97,67.04,68.57,182900.0],["2021-10-07",69.28,71.48,62.35,63.99,291500.0],["2021-10-08",64.09,64.31,60.79,61.19,165600.0],["2021-10-11",61.69,62.043,60.08,61.21,162200.0],["2021-10-12",61.41,62.403,58.96,59.55,107400.0],["2021-10-13",59.49,60.14,58.78,58.99,78800.0],["2021-10-14",60.16,61.86,59.04,59.5,117200.0],["2021-10-15",60.71,60.71,58.58,58.99,87100.0],["2021-10-18",58.85,59.93,53.49,54.56,370900.0],["2021-10-19",54.94,55.87,53.775,54.14,117600.0],["2021-10-20",53.71,55.3,53.34,54.88,76100.0],["2021-10-21",54.77,56.043,53.55,53.83,148600.0],["2021-10-22",53.83,54.42,52.61,54.05,97900.0],["2021-10-25",54.04,55.4,53.175,54.96,164700.0],["2021-10-26",55.53,56.6,53.65,54.9,159200.0],["2021-10-27",55.11,55.85,53.96,55.28,99300.0],["2021-10-28",55.27,57.89,55.27,57.79,73900.0],["2021-10-29",57.38,58.255,55.45,56.04,135700.0],["2021-11-01",56.01,59.31,56.01,58.39,113400.0],["2021-11-02",58.98,59.17,57.09,58.85,111700.0],["2021-11-03",58.51,62.315,58.27,61.93,190900.0],["2021-11-04",62.38,62.38,46.46,52.35,1056300.0],["2021-11-05",53.45,54.0,48.58,50.96,302000.0],["2021-11-08",51.85,55.17,51.01,52.12,198200.0],["2021-11-09",41.5,42.0,36.72,40.93,1441300.0],["2021-11-10",41.12,42.69,40.957,42.21,925800.0],["2021-11-11",42.37,45.58,42.37,43.75,366300.0],["2021-11-12",43.54,46.44,43.01,45.93,264200.0],["2021-11-15",45.31,47.03,44.263,46.39,167100.0],["2021-11-16",45.86,46.71,43.53,44.85,272600.0],["2021-11-17",44.66,45.625,42.61,42.78,216000.0],["2021-11-18",43.24,43.27,40.39,41.07,230000.0],["2021-11-19",41.14,41.14,37.19,38.27,476400.0],["2021-11-22",38.45,39.62,36.45,36.71,619100.0],["2021-11-23",36.9,37.36,35.31,35.95,473400.0],["2021-11-24",35.4,36.62,34.98,36.32,138400.0],["2021-11-26",35.65,36.245,32.65,33.59,467800.0],["2021-11-29",34.56,35.14,33.02,33.03,238400.0],["2021-11-30",32.69,33.43,31.59,32.16,343200.0],["2021-12-01",33.08,34.12,30.64,30.64,343400.0],["2021-12-02",30.67,31.78,29.63,31.01,1185100.0],["2021-12-03",31.06,31.22,29.05,29.35,442900.0],["2021-12-06",29.15,31.67,28.04,31.56,283700.0],["2021-12-07",32.07,33.85,30.27,32.86,506800.0],["2021-12-08",32.22,34.415,32.01,33.1,1377300.0],["2021-12-09",32.92,33.38,30.47,30.5,913800.0],["2021-12-10",30.96,32.19,30.12,31.08,335600.0],["2021-12-13",30.29,30.67,21.81,23.56,2307600.0],["2021-12-14",22.925,24.87,22.41,24.0,540300.0],["2021-12-15",22.857,25.19,22.857,24.76,467500.0],["2021-12-16",24.64,24.83,22.62,22.87,316500.0],["2021-12-17",22.84,24.64,22.36,23.89,1816200.0],["2021-12-20",23.05,23.445,21.62,22.52,536500.0],["2021-12-21",22.76,23.52,22.29,22.91,502800.0],["2021-12-22",21.625,22.55,20.31,22.28,419400.0],["2021-12-23",22.22,23.78,21.45,23.26,383400.0],["2021-12-27",23.26,23.26,21.88,22.36,222300.0],["2021-12-28",22.28,23.381,22.16,22.26,170900.0],["2021-12-29",22.44,22.57,21.59,21.93,183800.0],["2021-12-30",21.92,23.2,21.7,21.93,267000.0],["2021-12-31",22.09,22.5,21.31,21.49,299900.0],["2022-01-03",21.96,22.4,20.88,22.06,211700.0],["2022-01-04",22.05,22.05,20.38,20.82,249100.0],["2022-01-05",20.83,21.57,19.73,19.99,343800.0],["2022-01-06",20.26,20.495,19.165,19.57,219700.0],["2022-01-07",19.42,20.12,18.87,19.19,386200.0],["2022-01-10",19.41,19.92,18.47,19.74,656500.0],["2022-01-11",19.54,22.08,19.54,20.52,581600.0],["2022-01-12",20.92,21.28,18.83,18.97,1211300.0],["2022-01-13",18.97,20.28,18.36,18.43,430900.0],["2022-01-14",18.2,18.82,17.05,18.5,873500.0],["2022-01-18",18.05,18.43,16.61,16.78,602500.0],["2022-01-19",16.9,17.79,16.66,16.72,371100.0],["2022-01-20",16.93,17.92,15.93,16.07,614800.0],["2022-01-21",15.81,16.39,15.24,15.44,602300.0],["2022-01-24",15.87,16.54,14.565,16.03,860100.0],["2022-01-25",15.64,16.25,15.16,15.71,385900.0],["2022-01-26",14.78,16.09,14.49,14.67,1502900.0],["2022-01-27",15.13,15.13,13.91,14.36,905200.0],["2022-01-28",14.1,15.23,13.73,15.2,621600.0],["2022-01-31",15.2,16.04,15.2,16.0,536700.0],["2022-02-01",16.12,16.57,15.46,16.31,826000.0],["2022-02-02",16.45,16.45,14.31,14.38,793600.0],["2022-02-03",14.03,14.67,13.47,13.65,800700.0],["2022-02-04",13.76,13.88,13.22,13.68,424800.0],["2022-02-07",13.84,14.5,13.66,14.1,581500.0],["2022-02-08",14.02,14.2,13.55,13.85,704800.0],["2022-02-09",14.12,15.74,14.12,15.34,581700.0],["2022-02-10",14.77,16.37,14.4,15.24,714800.0],["2022-02-11",15.55,15.81,14.725,15.0,452000.0],["2022-02-14",14.75,15.42,14.58,14.97,732700.0],["2022-02-15",15.35,16.0,15.285,15.69,631000.0],["2022-02-16",15.51,15.51,14.86,15.19,188500.0],["2022-02-17",14.9,15.53,14.72,14.9,556100.0],["2022-02-18",14.82,15.16,14.58,15.0,369300.0],["2022-02-22",14.69,15.922,14.49,15.59,565100.0],["2022-02-23",15.75,16.01,15.35,15.75,767500.0],["2022-02-24",14.93,16.47,14.5,16.39,645300.0],["2022-02-25",16.51,17.09,15.92,16.85,470800.0],["2022-02-28",16.72,18.35,16.45,18.12,448300.0],["2022-03-01",17.52,18.875,17.52,18.14,421800.0],["2022-03-02",18.14,18.89,17.57,18.86,292900.0],["2022-03-03",18.97,19.373,17.19,17.42,348000.0],["2022-03-04",17.32,17.68,16.605,16.63,338100.0],["2022-03-07",16.65,17.67,16.55,17.15,207700.0],["2022-03-08",16.93,18.54,16.86,17.57,259300.0],["2022-03-09",17.88,18.86,17.815,18.63,281100.0],["2022-03-10",18.31,18.9,18.17,18.69,255700.0],["2022-03-11",18.59,19.15,18.09,18.13,261100.0],["2022-03-14",17.97,18.055,15.43,15.79,548900.0],["2022-03-15",16.1,16.99,15.73,16.6,520400.0],["2022-03-16",17.01,18.34,16.84,18.32,377900.0],["2022-03-17",18.38,19.03,17.29,19.0,354800.0],["2022-03-18",19.04,20.4,18.68,20.0,1107500.0],["2022-03-21",19.93,20.03,17.845,17.93,289200.0],["2022-03-22",18.1,18.97,17.89,18.88,268900.0],["2022-03-23",18.57,19.665,18.42,18.54,217400.0],["2022-03-24",18.69,18.94,18.18,18.87,140000.0],["2022-03-25",18.83,18.83,17.81,17.95,398800.0],["2022-03-28",17.89,18.65,17.23,17.75,214100.0],["2022-03-29",18.0,18.895,18.0,18.62,283900.0],["2022-03-30",18.46,18.96,17.21,17.31,277700.0],["2022-03-31",17.35,17.69,16.8,16.9,291800.0],["2022-04-01",17.14,18.24,16.9,18.18,880400.0],["2022-04-04",18.48,19.5,17.83,19.46,343100.0],["2022-04-05",19.45,19.846,18.43,18.77,411200.0],["2022-04-06",18.48,19.25,18.31,19.06,186700.0],["2022-04-07",18.98,19.23,17.35,17.67,174500.0],["2022-04-08",17.57,17.83,16.66,16.93,209600.0],["2022-04-11",16.73,17.22,16.25,16.79,274700.0],["2022-04-12",17.23,18.48,17.02,17.21,244200.0],["2022-04-13",17.24,18.09,16.55,17.96,382700.0],["2022-04-14",17.88,17.88,15.99,16.01,180600.0],["2022-04-18",15.92,16.265,14.77,14.9,280400.0],["2022-04-19",14.86,16.015,14.75,15.56,230300.0],["2022-04-20",15.38,15.97,14.82,15.85,192700.0],["2022-04-21",16.16,16.31,14.53,14.64,278800.0],["2022-04-22",14.52,15.04,14.06,14.4,271600.0],["2022-04-25",14.23,15.19,14.23,15.11,238200.0],["2022-04-26",14.95,15.21,13.81,13.96,403600.0],["2022-04-27",13.96,14.47,13.575,13.66,317500.0],["2022-04-28",13.88,14.0,12.615,13.83,300800.0],["2022-04-29",13.62,14.07,12.7,12.78,228400.0],["2022-05-02",12.68,13.56,12.535,13.0,451300.0],["2022-05-03",13.04,13.135,12.31,12.63,243100.0],["2022-05-04",12.65,12.665,11.29,12.17,464900.0],["2022-05-05",11.99,12.15,10.6,11.05,452300.0],["2022-05-06",10.92,11.2,10.06,10.51,341400.0],["2022-05-09",10.08,10.54,9.155,9.3,426800.0],["2022-05-10",11.75,11.75,9.25,9.8,644900.0],["2022-05-11",9.71,10.04,8.47,8.58,882400.0],["2022-05-12",8.41,9.61,8.31,9.0,600000.0],["2022-05-13",9.36,9.89,9.01,9.66,650600.0],["2022-05-16",9.68,10.19,9.47,9.58,273600.0],["2022-05-17",9.95,10.15,9.55,9.75,488300.0],["2022-05-18",9.32,9.61,8.42,8.64,344900.0],["2022-05-19",8.66,9.1,8.42,8.76,354800.0],["2022-05-20",9.02,9.14,8.155,8.75,396900.0],["2022-05-23",8.85,8.99,8.36,8.46,234100.0],["2022-05-24",8.24,8.43,7.65,7.75,369100.0],["2022-05-25",7.73,8.08,7.59,7.9,311500.0],["2022-05-26",7.86,8.14,7.7,7.94,346300.0],["2022-05-27",7.92,8.18,7.6,8.05,418600.0],["2022-05-31",8.0,8.24,7.22,7.67,760600.0],["2022-06-01",7.79,7.93,7.383,7.42,436900.0],["2022-06-02",7.35,7.63,7.24,7.48,287500.0],["2022-06-03",7.48,7.71,7.26,7.6,470700.0],["2022-06-06",7.72,7.84,7.03,7.15,505300.0],["2022-06-07",7.06,7.84,7.01,7.75,533600.0],["2022-06-08",7.68,8.26,7.66,7.98,510400.0],["2022-06-09",7.87,8.01,7.6,7.78,606900.0],["2022-06-10",7.6,7.64,6.78,6.785,580400.0],["2022-06-13",6.46,6.58,5.82,6.46,881500.0],["2022-06-14",6.54,6.65,6.25,6.63,457200.0],["2022-06-15",6.57,6.88,6.39,6.67,985500.0],["2022-06-16",6.43,6.67,5.83,5.89,777400.0],["2022-06-17",6.0,6.61,6.0,6.47,3420800.0],["2022-06-21",6.59,6.98,6.59,6.74,733200.0],["2022-06-22",6.56,7.16,6.56,6.79,426700.0],["2022-06-23",6.85,7.45,6.85,7.45,202900.0],["2022-06-24",7.55,8.11,7.26,8.0,1944100.0],["2022-06-27",7.89,8.31,7.55,8.18,331400.0],["2022-06-28",8.17,8.286,7.84,8.06,288000.0],["2022-06-29",8.12,8.225,7.72,8.1,338700.0],["2022-06-30",8.06,8.19,7.81,8.09,229700.0],["2022-07-01",8.07,8.31,8.05,8.23,197100.0],["2022-07-05",8.07,9.17,7.99,9.15,320500.0],["2022-07-06",9.13,9.48,9.021,9.41,256300.0],["2022-07-07",9.45,9.95,9.31,9.76,221000.0],["2022-07-08",9.46,9.84,9.36,9.75,173400.0],["2022-07-11",9.74,9.98,9.14,9.26,208200.0],["2022-07-12",9.31,10.24,8.78,10.14,790500.0],["2022-07-13",9.93,10.93,9.72,10.86,224700.0],["2022-07-14",10.67,11.28,10.24,10.47,161700.0],["2022-07-15",10.71,10.71,10.04,10.36,151400.0],["2022-07-18",10.5,10.74,10.33,10.37,190100.0],["2022-07-19",10.59,10.88,10.27,10.62,156700.0],["2022-07-20",10.77,11.55,10.62,11.51,197000.0],["2022-07-21",11.51,12.16,11.405,11.98,221000.0],["2022-07-22",12.09,12.09,11.32,11.65,324700.0],["2022-07-25",11.59,11.59,11.08,11.55,210300.0],["2022-07-26",11.42,11.95,11.12,11.81,175300.0],["2022-07-27",12.0,12.16,11.755,11.97,130400.0],["2022-07-28",11.93,11.96,10.74,11.04,312800.0],["2022-07-29",10.92,10.94,9.65,9.68,239900.0],["2022-08-01",9.88,10.02,9.31,9.42,250300.0],["2022-08-02",9.27,9.925,9.16,9.83,134700.0],["2022-08-03",10.03,10.54,9.98,10.19,144700.0],["2022-08-04",10.26,11.02,10.26,10.86,252500.0],["2022-08-05",10.59,11.685,10.05,11.47,674200.0],["2022-08-08",11.59,11.94,11.33,11.76,257600.0],["2022-08-09",11.39,11.89,11.09,11.77,321300.0],["2022-08-10",12.07,12.84,11.62,12.79,200500.0],["2022-08-11",13.17,13.98,12.72,12.98,140100.0],["2022-08-12",13.18,14.57,13.047,14.52,141600.0],["2022-08-15",14.31,15.29,14.31,15.14,168700.0],["2022-08-16",15.02,15.39,14.5,14.62,321100.0],["2022-08-17",14.33,14.85,13.71,14.38,271800.0],["2022-08-18",14.22,14.605,13.356,14.44,468800.0],["2022-08-19",14.13,14.32,13.66,13.86,161100.0],["2022-08-22",13.5,13.883,13.17,13.41,132300.0],["2022-08-23",13.44,13.99,13.33,13.66,121200.0],["2022-08-24",13.58,14.145,13.18,13.95,135000.0],["2022-08-25",14.09,14.35,13.62,13.93,222700.0],["2022-08-26",13.9,13.94,13.22,13.25,220900.0],["2022-08-29",13.22,13.57,12.8,13.3,298700.0],["2022-08-30",13.52,13.71,12.73,12.9,148700.0],["2022-08-31",13.0,13.128,12.66,13.0,157400.0],["2022-09-01",12.94,13.349,12.7,13.19,276700.0],["2022-09-02",13.46,13.89,13.08,13.34,224600.0],["2022-09-06",13.3,13.3,11.845,11.88,183900.0],["2022-09-07",11.73,12.37,11.73,12.11,116400.0],["2022-09-08",11.89,13.63,11.89,13.6,195400.0],["2022-09-09",13.7,13.97,13.06,13.08,121900.0],["2022-09-12",13.02,13.26,12.47,13.01,94600.0],["2022-09-13",12.46,12.565,12.185,12.45,161100.0],["2022-09-14",12.36,12.885,12.27,12.44,143300.0],["2022-09-15",12.28,12.94,11.955,12.64,124700.0],["2022-09-16",12.24,12.99,11.88,12.18,223100.0],["2022-09-19",12.03,12.03,10.97,11.02,192700.0],["2022-09-20",10.87,11.22,10.33,10.99,78300.0],["2022-09-21",10.99,11.18,10.47,10.54,75100.0],["2022-09-22",10.41,10.68,9.89,10.58,110500.0],["2022-09-23",10.33,10.56,9.71,9.79,152300.0],["2022-09-26",9.75,10.28,9.59,9.63,154500.0],["2022-09-27",9.82,9.91,9.1,9.48,200400.0],["2022-09-28",9.71,10.205,9.71,9.94,118500.0],["2022-09-29",9.71,9.93,9.2,9.5,115800.0],["2022-09-30",9.59,10.26,9.35,9.57,163600.0],["2022-10-03",9.75,9.845,9.33,9.72,161900.0],["2022-10-04",9.94,10.76,9.94,10.52,190100.0],["2022-10-05",10.28,10.55,9.89,10.5,93700.0],["2022-10-06",10.45,10.7,10.17,10.53,82400.0],["2022-10-07",10.34,10.685,9.96,10.01,237100.0],["2022-10-10",10.08,10.15,9.764,9.88,95100.0],["2022-10-11",9.79,10.605,9.75,10.44,174500.0],["2022-10-12",10.51,10.91,9.81,10.85,400500.0],["2022-10-13",10.52,11.51,10.355,11.4,110300.0],["2022-10-14",11.52,11.7,10.92,10.99,81900.0],["2022-10-17",11.12,11.62,11.0,11.49,95700.0],["2022-10-18",11.87,12.04,11.39,11.8,69900.0],["2022-10-19",11.66,12.01,11.05,11.39,180100.0],["2022-10-20",11.47,11.675,11.28,11.38,109600.0],["2022-10-21",11.45,11.85,11.43,11.71,222100.0],["2022-10-24",11.87,11.9,11.35,11.6,93900.0],["2022-10-25",11.63,12.28,11.59,12.04,145700.0],["2022-10-26",12.11,13.27,12.11,12.49,203300.0],["2022-10-27",12.56,12.695,11.89,11.89,395800.0],["2022-10-28",12.01,12.53,11.61,12.51,98700.0],["2022-10-31",12.58,12.58,12.11,12.14,111400.0],["2022-11-01",12.33,13.05,12.27,12.89,185600.0],["2022-11-02",12.89,13.4,12.18,12.81,108700.0],["2022-11-03",12.76,13.23,12.491,12.64,85900.0],["2022-11-04",12.79,12.79,11.7,12.21,103900.0],["2022-11-07",12.18,12.74,11.91,12.65,147100.0],["2022-11-08",12.83,13.03,12.15,12.5,253300.0],["2022-11-09",12.63,12.66,12.05,12.42,225900.0],["2022-11-10",13.01,13.64,12.18,12.61,159000.0],["2022-11-11",12.61,13.51,12.595,12.79,213200.0],["2022-11-14",12.7,12.965,11.71,12.38,351600.0],["2022-11-15",12.57,12.77,11.47,11.6,129100.0],["2022-11-16",11.59,12.095,10.75,11.0,365300.0],["2022-11-17",10.83,10.96,10.11,10.58,183100.0],["2022-11-18",10.85,11.286,10.42,10.52,88400.0],["2022-11-21",10.51,10.775,10.34,10.48,96900.0],["2022-11-22",10.49,10.81,10.2,10.71,59600.0],["2022-11-23",10.61,10.875,10.465,10.62,40800.0],["2022-11-25",10.61,10.795,10.45,10.68,30100.0],["2022-11-28",10.61,10.965,9.7,10.07,164600.0],["2022-11-29",10.0,10.99,10.0,10.8,119700.0],["2022-11-30",10.9,11.2,10.475,11.1,82500.0],["2022-12-01",11.14,11.67,10.82,11.08,46600.0],["2022-12-02",10.79,11.39,10.21,11.35,80800.0],["2022-12-05",11.33,11.92,11.2,11.84,74500.0],["2022-12-06",11.86,11.86,10.52,10.57,139700.0],["2022-12-07",10.48,10.751,10.15,10.61,95400.0],["2022-12-08",10.62,11.21,10.17,10.86,71900.0],["2022-12-09",10.99,10.99,10.57,10.75,123200.0],["2022-12-12",10.85,11.95,10.585,11.3,136100.0],["2022-12-13",11.58,11.61,10.93,11.46,58500.0],["2022-12-14",11.48,12.33,11.07,11.22,83200.0],["2022-12-15",11.04,11.47,10.45,10.56,59600.0],["2022-12-16",10.4,10.56,9.934,10.43,142200.0],["2022-12-19",10.4,10.4,9.37,9.51,83000.0],["2022-12-20",9.39,10.22,9.225,10.06,151300.0],["2022-12-21",10.24,10.99,10.0,10.59,120500.0],["2022-12-22",10.49,10.6,9.19,10.3,164700.0],["2022-12-23",10.19,11.26,10.175,11.14,155600.0],["2022-12-27",11.1,11.34,10.345,10.74,369200.0],["2022-12-28",10.7,11.46,10.7,11.15,195200.0],["2022-12-29",11.07,11.655,10.95,11.46,148100.0],["2022-12-30",11.41,11.665,10.93,11.27,302900.0],["2023-01-03",11.22,11.715,10.75,11.2,341100.0],["2023-01-04",11.35,11.89,10.75,11.71,99600.0],["2023-01-05",11.83,11.95,11.15,11.7,89300.0],["2023-01-06",11.77,11.77,10.88,10.95,260300.0],["2023-01-09",11.02,11.35,10.02,10.48,1059200.0],["2023-01-10",10.45,10.915,8.71,9.47,429500.0],["2023-01-11",9.37,9.64,8.64,8.91,413000.0],["2023-01-12",8.84,9.27,8.23,9.18,375100.0],["2023-01-13",9.13,10.845,9.13,10.01,211800.0],["2023-01-17",9.99,9.99,9.19,9.6,176200.0],["2023-01-18",9.68,9.839,9.12,9.47,255500.0],["2023-01-19",9.44,9.645,9.24,9.27,174100.0],["2023-01-20",9.48,9.48,8.86,9.03,115000.0],["2023-01-23",9.03,9.16,8.88,9.11,77800.0],["2023-01-24",9.08,9.417,8.93,9.34,100400.0],["2023-01-25",9.17,9.78,9.08,9.55,147300.0],["2023-01-26",9.75,9.89,9.23,9.4,122100.0],["2023-01-27",9.34,9.6,9.1,9.18,126800.0],["2023-01-30",9.16,9.36,8.85,9.28,101000.0],["2023-01-31",9.28,9.69,9.14,9.3,113200.0],["2023-02-01",9.35,9.64,8.68,9.16,156600.0],["2023-02-02",9.16,9.35,8.92,9.23,87400.0],["2023-02-03",9.09,9.16,8.63,8.72,189200.0],["2023-02-06",8.71,9.74,8.71,9.31,144900.0],["2023-02-07",9.27,9.309,8.81,8.96,69200.0],["2023-02-08",8.94,8.96,8.26,8.32,303500.0],["2023-02-09",8.37,8.52,7.88,8.13,134500.0],["2023-02-10",8.08,8.24,7.74,8.17,182700.0],["2023-02-13",8.24,8.28,7.8,8.12,110900.0],["2023-02-14",8.12,8.26,7.81,8.05,82500.0],["2023-02-15",7.92,7.99,7.61,7.76,129300.0],["2023-02-16",7.76,8.0,7.27,7.47,133300.0],["2023-02-17",7.6,7.7,7.37,7.64,120900.0],["2023-02-21",7.59,7.62,7.085,7.11,216600.0],["2023-02-22",7.09,7.22,6.93,7.15,98200.0],["2023-02-23",7.15,7.27,6.84,6.97,163300.0],["2023-02-24",6.87,6.95,6.455,6.56,189400.0],["2023-02-27",6.68,6.83,6.56,6.68,123000.0],["2023-02-28",6.77,6.9,6.51,6.62,151700.0],["2023-03-01",6.74,6.81,6.47,6.53,132300.0],["2023-03-02",6.45,6.5,6.285,6.47,325600.0],["2023-03-03",6.51,6.706,6.46,6.52,158800.0],["2023-03-06",6.5,6.59,6.28,6.49,127000.0],["2023-03-07",6.45,6.59,6.37,6.39,105900.0],["2023-03-08",6.4,6.44,6.14,6.24,133800.0],["2023-03-09",6.3,6.33,5.68,5.87,160300.0],["2023-03-10",5.79,5.81,5.095,5.39,387000.0],["2023-03-13",5.3,5.99,5.2,5.63,746500.0],["2023-03-14",5.74,5.86,5.09,5.25,259500.0],["2023-03-15",5.21,5.41,4.69,5.19,344600.0],["2023-03-16",5.14,5.17,4.955,5.0,375000.0],["2023-03-17",4.95,5.03,4.66,4.77,401000.0],["2023-03-20",4.79,4.855,4.52,4.61,303500.0],["2023-03-21",4.73,5.069,4.7,4.81,1074000.0],["2023-03-22",4.85,5.0,4.675,4.8,247600.0],["2023-03-23",4.84,4.91,4.67,4.87,335300.0],["2023-03-24",4.83,4.93,4.57,4.66,229200.0],["2023-03-27",4.67,5.04,4.61,4.99,209700.0],["2023-03-28",4.96,5.08,4.8,4.87,213700.0],["2023-03-29",4.9,5.06,4.83,5.0,231400.0],["2023-03-30",5.03,5.22,4.44,4.56,185300.0],["2023-03-31",4.58,4.7,4.493,4.52,168400.0],["2023-04-03",4.59,4.73,4.43,4.61,206000.0],["2023-04-04",4.61,4.61,4.23,4.37,195200.0],["2023-04-05",4.38,4.63,4.3,4.38,137500.0],["2023-04-06",4.38,4.54,4.3,4.45,86600.0],["2023-04-10",4.42,4.54,4.27,4.44,100000.0],["2023-04-11",4.44,4.69,4.32,4.63,120500.0],["2023-04-12",4.68,4.96,4.6,4.64,156100.0],["2023-04-13",4.65,5.03,4.6,4.95,289300.0],["2023-04-14",4.97,5.02,4.76,4.8,85600.0],["2023-04-17",4.8,4.92,4.48,4.85,249200.0],["2023-04-18",4.88,5.155,4.52,4.66,109800.0],["2023-04-19",4.57,5.023,4.57,4.96,1201800.0],["2023-04-20",4.96,5.04,4.73,5.0,1259900.0],["2023-04-21",4.98,6.34,4.98,6.0,1285800.0],["2023-04-24",6.03,6.18,5.22,5.47,566200.0],["2023-04-25",5.45,6.15,5.435,5.49,479700.0],["2023-04-26",5.54,5.877,5.12,5.66,290900.0],["2023-04-27",5.68,5.81,5.48,5.58,167800.0],["2023-04-28",5.58,6.03,5.359,5.94,212500.0],["2023-05-01",6.06,6.59,5.915,6.49,422400.0],["2023-05-02",6.59,6.712,5.76,5.785,332200.0],["2023-05-03",5.81,6.15,5.748,6.12,285800.0],["2023-05-04",6.1,6.45,5.97,6.35,257700.0],["2023-05-05",6.41,6.68,6.295,6.37,208800.0],["2023-05-08",6.4,6.4,5.98,6.13,273100.0],["2023-05-09",5.95,6.56,5.91,6.52,197400.0],["2023-05-10",6.6,6.72,6.27,6.49,247700.0],["2023-05-11",6.48,6.69,6.17,6.27,197500.0],["2023-05-12",6.49,6.98,6.41,6.53,415800.0],["2023-05-15",6.6,6.815,6.46,6.46,187800.0],["2023-05-16",6.38,6.38,5.97,6.035,220800.0],["2023-05-17",6.06,6.375,5.95,6.31,104000.0],["2023-05-18",6.25,6.34,5.76,6.01,155700.0],["2023-05-19",6.09,6.517,6.04,6.39,165600.0],["2023-05-22",6.41,6.78,6.3,6.5,170400.0],["2023-05-23",6.5,7.28,6.5,6.81,223200.0],["2023-05-24",6.76,7.02,6.35,6.66,210900.0],["2023-05-25",6.5,6.71,6.47,6.51,251400.0],["2023-05-26",6.5,6.89,6.485,6.81,209600.0],["2023-05-30",6.81,7.12,6.6,6.68,171300.0],["2023-05-31",6.7,6.79,6.615,6.67,653300.0],["2023-06-01",6.71,7.64,6.71,7.38,440400.0],["2023-06-02",7.61,8.48,7.455,8.32,305300.0],["2023-06-05",8.25,8.616,8.022,8.43,267800.0],["2023-06-06",8.43,8.94,8.17,8.35,300100.0],["2023-06-07",8.38,8.4,8.02,8.22,134700.0],["2023-06-08",8.22,8.22,7.86,7.94,136400.0],["2023-06-09",8.0,8.16,7.86,8.0,175100.0],["2023-06-12",7.73,9.0,7.72,8.75,314200.0],["2023-06-13",8.94,9.61,8.76,9.35,250900.0],["2023-06-14",9.24,9.55,9.1,9.22,208600.0],["2023-06-15",9.16,9.94,9.04,9.56,217300.0],["2023-06-16",9.68,10.16,9.39,9.43,308200.0],["2023-06-20",9.37,9.5,8.0,8.14,795900.0],["2023-06-21",8.09,8.252,7.29,7.31,327400.0],["2023-06-22",7.27,7.31,6.9,7.21,320000.0],["2023-06-23",7.15,7.82,7.08,7.75,407200.0],["2023-06-26",7.82,7.82,7.37,7.37,166600.0],["2023-06-27",7.35,7.35,6.88,7.22,120800.0],["2023-06-28",7.21,7.31,7.06,7.28,69600.0],["2023-06-29",7.26,7.54,7.13,7.33,213000.0],["2023-06-30",7.34,7.79,7.171,7.51,144500.0],["2023-07-03",7.5,7.5,7.3,7.35,52700.0],["2023-07-05",7.3,7.64,7.27,7.29,112100.0],["2023-07-06",6.54,6.668,5.615,6.33,702400.0],["2023-07-07",6.26,6.46,5.95,6.18,320600.0],["2023-07-10",6.17,6.73,6.17,6.66,155700.0],["2023-07-11",6.68,6.83,6.51,6.67,149500.0],["2023-07-12",6.86,6.94,6.65,6.7,74500.0],["2023-07-13",6.76,7.13,6.68,7.11,98100.0],["2023-07-14",7.12,7.17,6.52,6.77,165000.0],["2023-07-17",6.82,7.17,6.78,6.875,104000.0],["2023-07-18",6.89,7.25,6.86,6.93,77400.0],["2023-07-19",6.99,7.44,6.99,7.115,103700.0],["2023-07-20",7.08,7.29,6.74,6.81,82700.0],["2023-07-21",6.89,6.96,6.7,6.73,65900.0],["2023-07-24",6.45,6.485,5.998,6.16,309900.0],["2023-07-25",6.19,6.36,5.85,5.86,120300.0],["2023-07-26",5.92,5.995,5.75,5.86,128200.0],["2023-07-27",5.97,5.975,5.55,5.7,222100.0],["2023-07-28",5.7,6.1,5.61,5.94,102100.0],["2023-07-31",5.94,6.158,5.94,6.11,93900.0],["2023-08-01",6.06,6.2,5.79,5.96,104700.0],["2023-08-02",5.88,6.09,5.69,5.77,81600.0],["2023-08-03",5.76,5.76,5.38,5.65,127100.0],["2023-08-04",5.73,5.85,5.51,5.56,70400.0],["2023-08-07",5.54,5.54,4.98,5.17,179000.0],["2023-08-08",5.14,5.315,5.02,5.03,61100.0],["2023-08-09",5.03,5.05,4.885,4.99,93400.0],["2023-08-10",5.04,5.25,5.0,5.04,54100.0],["2023-08-11",4.94,5.22,4.75,5.06,119800.0],["2023-08-14",5.02,5.1,4.57,4.9,192300.0],["2023-08-15",4.8,4.9,4.62,4.86,140100.0],["2023-08-16",4.86,4.98,4.42,4.55,374900.0],["2023-08-17",4.55,4.91,4.32,4.56,245600.0],["2023-08-18",4.51,4.79,4.431,4.71,124700.0],["2023-08-21",4.7,4.81,4.595,4.77,87000.0],["2023-08-22",4.8,5.0,4.66,4.94,134200.0],["2023-08-23",4.96,5.21,4.72,4.96,143500.0],["2023-08-24",4.96,5.03,4.4,4.49,244100.0],["2023-08-25",4.49,4.63,4.2,4.22,118400.0],["2023-08-28",4.18,4.27,3.99,4.19,138100.0],["2023-08-29",4.16,4.31,4.1,4.28,86200.0],["2023-08-30",4.26,4.39,4.168,4.35,76600.0],["2023-08-31",4.34,4.44,3.936,4.26,321000.0],["2023-09-01",4.37,4.6,4.24,4.52,327400.0],["2023-09-05",4.54,4.83,4.4,4.55,332000.0],["2023-09-06",4.54,4.99,4.41,4.84,377400.0],["2023-09-07",4.81,5.09,4.67,4.97,391800.0],["2023-09-08",4.99,4.99,4.73,4.92,144800.0],["2023-09-11",4.96,5.01,4.611,4.96,96400.0],["2023-09-12",4.89,5.1,4.89,5.05,120600.0],["2023-09-13",5.08,5.2,4.96,5.15,202000.0],["2023-09-14",5.18,5.31,4.99,5.01,85600.0],["2023-09-15",5.01,5.35,5.01,5.18,267800.0],["2023-09-18",5.24,5.25,4.77,5.16,113800.0],["2023-09-19",5.16,5.25,4.725,4.96,72000.0],["2023-09-20",4.95,5.01,4.79,4.82,106600.0],["2023-09-21",4.76,5.05,4.7,5.02,130800.0],["2023-09-22",5.02,5.06,4.8,5.03,135600.0],["2023-09-25",4.98,5.015,4.72,4.81,66600.0],["2023-09-26",4.8,5.02,4.71,4.94,71600.0],["2023-09-27",4.99,4.99,4.66,4.76,89600.0],["2023-09-28",4.74,4.97,4.64,4.95,96200.0],["2023-09-29",4.98,4.985,4.71,4.8,133500.0],["2023-10-02",4.79,4.88,4.76,4.81,321400.0],["2023-10-03",8.09,8.32,6.91,7.51,42677500.0],["2023-10-04",7.12,7.45,6.01,6.38,4059600.0],["2023-10-05",6.89,6.9,6.11,6.555,3236900.0],["2023-10-06",6.58,9.6,6.47,8.35,7085900.0],["2023-10-09",7.69,8.42,7.25,8.19,1897500.0],["2023-10-10",8.14,9.89,7.871,9.52,2937600.0],["2023-10-11",9.43,10.162,8.93,9.09,1615100.0],["2023-10-12",9.17,9.87,8.74,9.45,926000.0],["2023-10-13",9.53,9.85,9.01,9.13,679700.0],["2023-10-16",9.15,9.39,8.57,9.27,608200.0],["2023-10-17",9.14,9.4,8.33,8.5,623500.0],["2023-10-18",8.35,8.46,7.63,7.7,626600.0],["2023-10-19",7.81,7.84,6.97,7.05,789500.0],["2023-10-20",6.93,7.698,6.83,7.16,441700.0],["2023-10-23",6.94,7.32,6.77,6.935,439100.0],["2023-10-24",7.01,7.27,6.91,7.1,392900.0],["2023-10-25",6.94,7.27,6.56,6.78,222200.0],["2023-10-26",6.77,6.96,6.68,6.92,168800.0],["2023-10-27",6.91,6.93,6.49,6.685,239400.0],["2023-10-30",6.73,6.98,6.485,6.88,282500.0],["2023-10-31",7.02,7.32,6.839,7.2,247800.0],["2023-11-01",7.22,7.26,7.051,7.24,201600.0],["2023-11-02",7.37,7.75,7.215,7.7,322300.0],["2023-11-03",7.93,8.66,7.93,8.32,328000.0],["2023-11-06",8.39,9.11,8.25,8.96,469900.0],["2023-11-07",9.11,9.28,8.71,9.12,302700.0],["2023-11-08",8.89,9.26,8.5,9.01,281500.0],["2023-11-09",8.99,8.994,7.8,7.84,305600.0],["2023-11-10",8.05,8.145,7.6,7.8,358300.0],["2023-11-13",7.7,8.56,7.53,8.43,273900.0],["2023-11-14",7.68,8.83,7.6,8.83,369800.0],["2023-11-15",8.77,9.32,8.56,8.77,249600.0],["2023-11-16",8.72,9.05,8.515,8.93,243100.0],["2023-11-17",9.02,9.75,9.02,9.5,295600.0],["2023-11-20",9.48,10.49,9.48,9.8,306800.0],["2023-11-21",9.8,9.925,9.08,9.15,513500.0],["2023-11-22",9.43,9.48,8.974,9.21,827600.0],["2023-11-24",9.18,9.685,8.79,8.84,378200.0],["2023-11-27",8.85,9.16,8.83,8.87,351200.0],["2023-11-28",8.83,9.18,8.57,8.99,199600.0],["2023-11-29",9.07,9.3,8.225,8.325,613600.0],["2023-11-30",8.72,8.78,7.81,7.84,524900.0],["2023-12-01",7.75,8.03,7.35,8.01,335100.0],["2023-12-04",7.99,8.62,7.99,8.3,333000.0],["2023-12-05",8.11,8.409,7.98,8.16,213200.0],["2023-12-06",8.25,8.59,8.11,8.43,235400.0],["2023-12-07",8.49,9.28,8.27,9.25,436900.0],["2023-12-08",10.22,13.5,10.15,12.26,3850900.0],["2023-12-11",12.25,12.65,11.441,12.5,983200.0],["2023-12-12",12.98,13.3,12.28,12.81,712900.0],["2023-12-13",12.93,13.44,12.665,13.3,621400.0],["2023-12-14",13.68,13.76,12.8,13.19,402200.0],["2023-12-15",13.39,14.18,13.36,13.55,2172700.0],["2023-12-18",13.36,13.76,13.07,13.59,526600.0],["2023-12-19",13.67,14.07,13.67,13.99,362400.0],["2023-12-20",13.92,13.99,13.14,13.16,275400.0],["2023-12-21",13.6,14.0,12.92,13.03,246100.0],["2023-12-22",13.4,15.5,13.4,15.38,929100.0],["2023-12-26",15.44,15.507,14.93,15.09,437000.0],["2023-12-27",15.17,15.25,14.68,14.87,276100.0],["2023-12-28",14.79,15.93,14.74,15.285,462300.0],["2023-12-29",15.04,15.25,14.66,14.89,729000.0],["2024-01-02",14.71,15.35,14.31,14.55,435200.0],["2024-01-03",14.14,14.65,13.77,14.38,462600.0],["2024-01-04",13.59,13.896,13.05,13.06,426300.0],["2024-01-05",13.06,13.105,12.51,12.59,313100.0],["2024-01-08",12.51,14.33,12.45,14.32,363200.0],["2024-01-09",14.15,14.7,13.97,14.47,232300.0],["2024-01-10",14.43,14.79,14.155,14.4,340700.0],["2024-01-11",14.32,14.565,13.788,14.05,209200.0],["2024-01-12",14.05,14.55,14.05,14.34,290500.0],["2024-01-16",14.11,14.26,13.65,13.97,220300.0],["2024-01-17",13.8,14.15,13.28,13.95,276900.0],["2024-01-18",14.04,14.04,12.69,12.76,346800.0],["2024-01-19",12.81,13.33,12.47,13.31,223900.0],["2024-01-22",13.41,13.68,13.03,13.36,200500.0],["2024-01-23",13.55,13.92,13.321,13.59,204200.0],["2024-01-24",13.93,14.54,13.756,14.21,177600.0],["2024-01-25",14.48,15.09,14.308,14.48,211400.0],["2024-01-26",14.47,14.79,14.25,14.74,136800.0],["2024-01-29",14.79,15.23,14.26,14.97,219500.0],["2024-01-30",14.75,14.75,13.85,14.41,339100.0],["2024-01-31",14.29,14.72,13.68,14.41,282200.0],["2024-02-01",14.47,15.19,14.15,15.0,296100.0],["2024-02-02",14.75,14.91,14.14,14.7,340900.0],["2024-02-05",14.51,15.78,14.23,15.65,508400.0],["2024-02-06",15.87,16.0,14.701,15.64,321700.0],["2024-02-07",15.67,15.67,14.39,15.05,348200.0],["2024-02-08",15.03,15.135,13.78,13.82,426100.0],["2024-02-09",13.98,14.225,13.36,14.06,322900.0],["2024-02-12",14.2,15.0,14.15,14.99,239600.0],["2024-02-13",14.29,14.58,13.9,14.16,209200.0],["2024-02-14",14.54,16.0,14.5,15.84,276200.0],["2024-02-15",16.13,17.42,16.06,16.79,573700.0],["2024-02-16",16.79,16.79,15.47,15.85,299400.0],["2024-02-20",15.85,16.34,15.85,16.25,261600.0],["2024-02-21",16.12,16.26,15.32,15.86,222100.0],["2024-02-22",15.96,16.29,15.655,16.05,150700.0],["2024-02-23",16.13,16.29,15.66,15.85,213200.0],["2024-02-26",15.76,17.415,15.44,16.45,868300.0],["2024-02-27",16.81,16.99,15.875,16.41,312000.0],["2024-02-28",16.17,16.17,14.03,14.51,648300.0],["2024-02-29",14.87,15.415,14.6,14.67,542500.0],["2024-03-01",14.73,15.26,14.689,15.03,441900.0],["2024-03-04",15.26,15.278,14.585,14.7,308000.0],["2024-03-05",14.44,14.94,14.44,14.77,203900.0],["2024-03-06",15.12,15.245,14.684,14.77,305300.0],["2024-03-07",14.85,16.39,14.69,16.24,298700.0],["2024-03-08",14.12,16.08,13.3,15.21,1006800.0],["2024-03-11",15.58,15.58,13.109,13.46,813700.0],["2024-03-12",13.41,13.498,12.31,12.37,821000.0],["2024-03-13",12.26,12.37,11.038,11.6,489300.0],["2024-03-14",11.49,11.55,10.8,11.15,379200.0],["2024-03-15",11.14,11.68,10.955,11.3,546600.0],["2024-03-18",11.1,11.26,10.78,10.95,261900.0],["2024-03-19",11.2,11.87,11.055,11.56,405700.0],["2024-03-20",11.52,12.18,11.35,12.0,254000.0],["2024-03-21",12.24,12.69,12.04,12.51,580700.0],["2024-03-22",12.05,12.38,11.51,11.74,525100.0],["2024-03-25",11.75,12.17,11.497,11.72,268800.0],["2024-03-26",11.85,11.89,11.17,11.19,262000.0],["2024-03-27",11.61,11.66,10.95,11.41,197200.0],["2024-03-28",11.45,11.45,10.6,11.15,1184900.0],["2024-04-01",11.25,11.45,10.65,11.02,525500.0],["2024-04-02",10.74,10.959,10.55,10.72,379300.0],["2024-04-03",10.74,10.97,10.49,10.8,317600.0],["2024-04-04",11.03,11.29,10.74,11.24,300200.0],["2024-04-05",11.14,12.3,10.99,12.23,920900.0],["2024-04-08",12.42,12.87,12.1,12.14,894300.0],["2024-04-09",12.56,12.7,11.795,12.34,439600.0],["2024-04-10",12.02,12.23,11.73,12.05,458900.0],["2024-04-11",12.01,13.71,11.8,13.38,587700.0],["2024-04-12",13.32,13.63,12.51,13.03,359300.0],["2024-04-15",13.1,13.1,12.12,12.89,328200.0],["2024-04-16",12.83,14.605,12.83,14.49,1546200.0],["2024-04-17",14.6,17.04,14.6,16.08,2028400.0],["2024-04-18",16.09,16.148,15.08,15.74,667300.0],["2024-04-19",15.6,16.15,15.43,15.6,477100.0],["2024-04-22",15.6,15.66,13.88,14.23,287300.0],["2024-04-23",14.35,15.76,14.122,15.5,443800.0],["2024-04-24",15.59,16.25,15.24,16.22,441600.0],["2024-04-25",16.05,17.02,15.74,16.87,509800.0],["2024-04-26",16.81,17.37,16.54,16.86,466700.0],["2024-04-29",16.99,17.45,16.53,16.93,554800.0],["2024-04-30",16.77,17.146,16.47,17.02,527100.0],["2024-05-01",17.02,17.47,16.85,16.94,424700.0],["2024-05-02",17.39,17.39,16.53,16.62,494400.0],["2024-05-03",16.92,17.13,15.214,15.36,1284800.0],["2024-05-06",15.55,16.45,15.38,15.78,976200.0],["2024-05-07",15.68,17.825,15.47,17.56,950200.0],["2024-05-08",17.34,17.56,16.02,16.61,471200.0],["2024-05-09",16.43,17.1,16.0,16.95,360300.0],["2024-05-10",17.5,17.5,15.94,16.21,388600.0],["2024-05-13",16.55,16.97,15.448,15.61,438200.0],["2024-05-14",15.96,16.29,14.875,15.17,385300.0],["2024-05-15",15.72,15.87,14.98,15.02,321900.0],["2024-05-16",14.99,15.0,14.4,14.66,224300.0],["2024-05-17",14.68,14.681,14.13,14.21,200000.0],["2024-05-20",13.99,14.16,13.72,13.79,307600.0],["2024-05-21",13.82,14.18,13.33,13.62,363700.0],["2024-05-22",13.64,15.07,13.6,15.0,418200.0],["2024-05-23",15.0,15.345,14.04,14.69,1361600.0],["2024-05-24",14.68,15.21,12.99,13.17,526800.0],["2024-05-28",13.37,13.39,12.48,12.56,396300.0],["2024-05-29",12.5,12.5,11.08,11.19,1129200.0],["2024-05-30",11.19,11.225,10.64,10.65,523400.0],["2024-05-31",10.61,11.08,10.44,10.63,664800.0],["2024-06-03",10.69,10.97,8.44,8.96,4263100.0],["2024-06-04",8.79,8.929,8.16,8.37,1000900.0],["2024-06-05",8.58,9.3,8.37,8.8,1938700.0],["2024-06-06",8.74,9.29,8.57,9.28,1474300.0],["2024-06-07",9.09,9.398,8.8,9.01,860100.0],["2024-06-10",8.86,8.975,8.55,8.67,554700.0],["2024-06-11",8.61,8.78,8.31,8.56,475900.0],["2024-06-12",8.74,9.04,8.43,8.53,491800.0],["2024-06-13",8.55,8.75,8.34,8.44,541600.0],["2024-06-14",8.36,8.4,7.98,8.05,381400.0],["2024-06-17",8.48,8.55,7.29,7.38,1066700.0],["2024-06-18",7.38,7.46,6.81,6.93,946800.0],["2024-06-20",6.92,7.24,6.75,6.88,791300.0],["2024-06-21",7.13,7.13,6.55,6.56,851200.0],["2024-06-24",6.57,6.79,6.364,6.55,995300.0],["2024-06-25",6.55,6.88,6.07,6.57,1343000.0],["2024-06-26",6.6,6.6,5.618,5.88,1358600.0],["2024-06-27",5.88,6.18,5.71,5.835,875700.0],["2024-06-28",5.68,6.21,5.55,6.03,3587100.0],["2024-07-01",5.82,6.25,5.77,5.99,671300.0],["2024-07-02",5.97,6.06,5.7,5.72,473300.0],["2024-07-03",5.72,6.09,5.56,5.6,452100.0],["2024-07-05",5.5,5.74,5.29,5.45,937800.0],["2024-07-08",5.49,5.84,5.32,5.64,862500.0],["2024-07-09",5.65,6.38,5.45,6.36,587300.0],["2024-07-10",6.37,6.77,6.34,6.76,1199600.0],["2024-07-11",6.84,8.0,6.8,7.7,1558600.0],["2024-07-12",7.76,7.99,6.81,7.06,1528500.0],["2024-07-15",7.16,8.04,6.89,8.0,1058300.0],["2024-07-16",8.17,8.78,7.83,8.13,1050900.0],["2024-07-17",8.0,8.11,7.64,7.66,852400.0],["2024-07-18",7.66,7.77,6.52,6.61,811500.0],["2024-07-19",6.62,6.64,6.105,6.15,1412800.0],["2024-07-22",6.34,6.78,6.05,6.73,829000.0],["2024-07-23",6.64,6.835,6.55,6.65,705300.0],["2024-07-24",6.54,6.75,6.17,6.21,619400.0],["2024-07-25",6.26,6.44,5.99,6.1,804000.0],["2024-07-26",6.28,6.379,5.99,6.05,736400.0],["2024-07-29",6.03,6.076,5.71,5.85,977600.0],["2024-07-30",5.95,6.02,5.22,5.45,1371200.0],["2024-07-31",5.52,5.6,4.21,4.8,8653200.0],["2024-08-01",3.2,3.49,2.715,2.8,10800300.0],["2024-08-02",2.87,3.02,2.51,2.86,3279300.0],["2024-08-05",2.56,2.89,2.5,2.73,2104200.0],["2024-08-06",2.78,2.8,2.6,2.75,1225500.0],["2024-08-07",2.75,2.75,2.5,2.57,1843400.0],["2024-08-08",2.51,2.69,2.45,2.63,1501500.0],["2024-08-09",2.74,2.75,2.49,2.61,1577200.0],["2024-08-12",2.61,2.65,2.42,2.52,1536000.0],["2024-08-13",2.46,2.655,2.46,2.64,1020900.0],["2024-08-14",2.69,2.77,2.52,2.58,1539000.0],["2024-08-15",2.58,2.79,2.56,2.65,1420600.0],["2024-08-16",2.62,2.73,2.53,2.54,845100.0],["2024-08-19",2.51,2.66,2.5,2.57,865900.0],["2024-08-20",2.6,2.73,2.48,2.51,874900.0],["2024-08-21",2.5,2.6,2.46,2.5,643000.0],["2024-08-22",2.53,2.57,2.3,2.33,1164200.0],["2024-08-23",2.36,2.48,2.34,2.39,744500.0],["2024-08-26",2.39,2.585,2.32,2.57,951600.0],["2024-08-27",2.53,2.57,2.42,2.49,702200.0],["2024-08-28",2.48,2.49,2.3,2.34,640100.0],["2024-08-29",2.37,2.42,2.3,2.3,430500.0],["2024-08-30",2.33,2.366,2.245,2.32,860700.0],["2024-09-03",2.3,2.31,2.08,2.14,668200.0],["2024-09-04",2.12,2.2,2.021,2.06,790700.0],["2024-09-05",2.06,2.11,1.965,1.99,541800.0],["2024-09-06",1.96,2.01,1.88,1.91,746600.0],["2024-09-09",1.92,2.1,1.88,2.1,620700.0],["2024-09-10",2.1,2.19,2.01,2.16,708500.0],["2024-09-11",2.15,2.19,2.1,2.18,261500.0],["2024-09-12",2.18,2.24,2.122,2.14,231900.0],["2024-09-13",2.16,2.22,2.155,2.22,235100.0],["2024-09-16",2.25,2.36,2.155,2.18,428000.0],["2024-09-17",2.22,2.22,2.14,2.18,423300.0],["2024-09-18",2.18,2.26,2.13,2.14,389300.0],["2024-09-19",2.21,2.26,2.14,2.17,401600.0],["2024-09-20",2.17,2.215,2.06,2.07,888000.0],["2024-09-23",2.08,2.08,1.93,1.99,646500.0],["2024-09-24",2.04,2.06,1.87,1.95,537600.0],["2024-09-25",1.94,1.94,1.79,1.81,645100.0],["2024-09-26",1.83,1.88,1.76,1.87,496700.0],["2024-09-27",1.9,2.011,1.88,1.97,509000.0],["2024-09-30",1.96,1.99,1.77,1.82,610200.0],["2024-10-01",1.82,1.91,1.77,1.86,544100.0],["2024-10-02",1.91,1.93,1.8,1.83,484900.0],["2024-10-03",1.8,1.83,1.68,1.72,594400.0],["2024-10-04",1.72,1.74,1.64,1.68,371300.0],["2024-10-07",1.68,1.69,1.56,1.59,393100.0],["2024-10-08",1.61,1.67,1.58,1.65,288400.0],["2024-10-09",1.68,1.68,1.59,1.62,272400.0],["2024-10-10",1.59,1.605,1.42,1.44,630600.0],["2024-10-11",1.45,1.55,1.44,1.54,560500.0],["2024-10-14",1.55,1.61,1.5,1.55,317000.0],["2024-10-15",1.56,1.575,1.52,1.56,385900.0],["2024-10-16",1.56,1.62,1.55,1.56,588700.0],["2024-10-17",1.56,1.57,1.48,1.51,752000.0],["2024-10-18",1.5,1.51,1.45,1.48,327600.0],["2024-10-21",1.48,1.555,1.43,1.5,637400.0],["2024-10-22",1.47,1.57,1.46,1.5,1856700.0],["2024-10-23",1.48,1.77,1.46,1.66,1284900.0],["2024-10-24",1.67,1.67,1.45,1.455,823800.0],["2024-10-25",1.5,1.505,1.46,1.47,298700.0],["2024-10-28",1.47,1.525,1.43,1.46,792900.0],["2024-10-29",1.46,1.53,1.37,1.4,979400.0],["2024-10-30",1.42,1.44,1.36,1.38,1045100.0],["2024-10-31",1.39,1.47,1.335,1.43,1094000.0],["2024-11-01",1.41,1.515,1.4,1.45,752800.0],["2024-11-04",1.45,1.565,1.43,1.49,791100.0],["2024-11-05",1.48,1.52,1.446,1.52,498200.0],["2024-11-06",1.54,1.57,1.44,1.53,739300.0],["2024-11-07",1.53,1.555,1.451,1.51,808100.0],["2024-11-08",1.55,1.63,1.44,1.45,917800.0],["2024-11-11",1.5,1.575,1.47,1.48,738400.0],["2024-11-12",1.47,1.5,1.34,1.34,983900.0],["2024-11-13",1.35,1.41,1.295,1.34,1022100.0],["2024-11-14",1.33,1.38,1.325,1.33,1387400.0],["2024-11-15",1.35,1.35,1.25,1.29,573900.0],["2024-11-18",1.27,1.3,1.21,1.22,1681100.0],["2024-11-19",1.22,1.265,1.19,1.23,922000.0],["2024-11-20",1.22,1.25,1.21,1.21,579900.0],["2024-11-21",1.22,1.33,1.21,1.29,449200.0],["2024-11-22",1.27,1.44,1.27,1.41,968900.0],["2024-11-25",1.43,1.595,1.43,1.47,1117600.0],["2024-11-26",1.48,1.55,1.47,1.49,550400.0],["2024-11-27",1.52,1.53,1.472,1.51,330500.0],["2024-11-29",1.53,1.57,1.451,1.48,290600.0],["2024-12-02",1.48,1.69,1.47,1.66,1598900.0],["2024-12-03",1.66,1.81,1.545,1.55,1487500.0],["2024-12-04",1.56,1.68,1.52,1.56,1192000.0],["2024-12-05",1.58,1.87,1.58,1.81,1751600.0],["2024-12-06",1.82,1.82,1.6,1.62,1181400.0],["2024-12-09",1.64,1.79,1.64,1.72,727300.0],["2024-12-10",1.66,1.72,1.56,1.58,1258200.0],["2024-12-11",1.58,1.59,1.51,1.51,1135600.0],["2024-12-12",1.52,1.61,1.4,1.42,2638600.0],["2024-12-13",1.43,1.515,1.42,1.45,795100.0],["2024-12-16",1.46,1.6,1.435,1.54,674000.0],["2024-12-17",1.53,1.88,1.52,1.79,1736600.0],["2024-12-18",1.82,2.05,1.68,1.84,3208800.0],["2024-12-19",1.78,1.805,1.47,1.48,2717700.0],["2024-12-20",1.51,1.67,1.51,1.62,2165200.0],["2024-12-23",1.63,1.93,1.63,1.87,1877500.0],["2024-12-24",1.86,1.965,1.75,1.83,545900.0],["2024-12-26",1.76,1.885,1.67,1.69,557500.0],["2024-12-27",1.67,1.705,1.58,1.62,470500.0],["2024-12-30",1.58,1.7,1.54,1.66,1125700.0],["2024-12-31",1.66,1.708,1.56,1.67,651900.0],["2025-01-02",1.7,1.73,1.56,1.56,759700.0],["2025-01-03",1.56,1.87,1.56,1.81,1142600.0],["2025-01-06",1.8,1.858,1.76,1.79,744900.0],["2025-01-07",1.79,1.89,1.76,1.86,716100.0],["2025-01-08",1.85,1.94,1.771,1.85,994200.0],["2025-01-10",1.81,1.865,1.71,1.77,1078500.0],["2025-01-13",1.85,1.851,1.63,1.69,818900.0],["2025-01-14",1.69,1.766,1.58,1.59,546800.0],["2025-01-15",1.61,1.69,1.56,1.63,449300.0],["2025-01-16",1.64,1.65,1.58,1.63,294500.0],["2025-01-17",1.63,1.77,1.625,1.74,579500.0],["2025-01-21",1.8,1.8,1.63,1.65,1605300.0],["2025-01-22",1.76,1.87,1.66,1.8,1439700.0],["2025-01-23",1.45,1.63,1.345,1.63,6378300.0],["2025-01-24",1.55,1.55,1.45,1.515,1489200.0],["2025-01-27",1.45,1.56,1.43,1.555,1048000.0],["2025-01-28",1.54,1.54,1.39,1.53,861300.0],["2025-01-29",1.5,1.51,1.45,1.46,657400.0],["2025-01-30",1.48,1.48,1.3,1.305,1804800.0],["2025-01-31",1.33,1.46,1.325,1.46,1033700.0],["2025-02-03",1.41,1.41,1.22,1.32,1203600.0],["2025-02-04",1.3,1.33,1.25,1.29,604000.0],["2025-02-05",1.27,1.29,1.2,1.24,931800.0],["2025-02-06",1.24,1.27,1.19,1.2,826200.0],["2025-02-07",1.2,1.202,1.08,1.09,981600.0],["2025-02-10",1.11,1.135,1.03,1.04,700100.0],["2025-02-11",1.01,1.06,0.963,1.04,592700.0],["2025-02-12",1.01,1.09,1.01,1.07,403800.0],["2025-02-13",1.05,1.08,1.0,1.08,460500.0],["2025-02-14",1.08,1.13,1.06,1.1,314000.0],["2025-02-18",1.12,1.2,1.11,1.18,679800.0],["2025-02-19",1.15,1.2,1.13,1.19,442600.0],["2025-02-20",1.2,1.22,1.105,1.12,237600.0],["2025-02-21",1.14,1.16,1.1,1.12,231900.0],["2025-02-24",1.1,1.115,1.04,1.07,409800.0],["2025-02-25",1.07,1.09,1.03,1.05,467300.0],["2025-02-26",1.03,1.095,1.03,1.06,479300.0],["2025-02-27",1.05,1.12,1.03,1.07,497400.0],["2025-02-28",1.06,1.12,1.05,1.1,333800.0],["2025-03-03",1.08,1.11,1.015,1.03,446300.0],["2025-03-04",1.04,1.04,0.946,1.0,772800.0],["2025-03-05",1.0,1.06,0.983,1.04,615600.0],["2025-03-06",1.07,1.5,1.07,1.31,13695500.0],["2025-03-07",1.25,1.25,1.02,1.06,3413600.0],["2025-03-10",1.05,1.08,0.894,0.894,1397900.0],["2025-03-11",0.91,1.04,0.899,0.973,870100.0],["2025-03-12",1.0,1.0,0.912,0.959,799400.0],["2025-03-13",0.96,0.99,0.831,0.831,647500.0],["2025-03-14",0.853,0.86,0.829,0.83,359400.0],["2025-03-17",0.857,0.87,0.772,0.784,636000.0],["2025-03-18",0.788,0.8,0.733,0.742,507600.0],["2025-03-19",0.762,0.773,0.731,0.772,316000.0],["2025-03-20",0.77,0.783,0.731,0.749,315600.0],["2025-03-21",0.74,0.759,0.68,0.707,766400.0],["2025-03-24",0.712,0.73,0.69,0.69,783000.0],["2025-03-25",0.691,0.728,0.689,0.717,370200.0],["2025-03-26",0.702,0.74,0.67,0.68,307800.0],["2025-03-27",0.69,0.715,0.653,0.714,449100.0],["2025-03-28",0.709,0.72,0.655,0.655,193400.0],["2025-03-31",0.67,0.67,0.591,0.623,605000.0],["2025-04-01",0.61,0.627,0.596,0.612,221900.0],["2025-04-02",0.602,0.63,0.571,0.596,561100.0],["2025-04-03",0.575,0.597,0.533,0.533,705100.0],["2025-04-04",0.515,0.539,0.481,0.516,619400.0],["2025-04-07",0.553,0.577,0.49,0.535,797500.0],["2025-04-08",0.533,0.577,0.5,0.506,304700.0],["2025-04-09",0.503,0.546,0.5,0.519,604700.0],["2025-04-10",0.51,0.528,0.46,0.48,654000.0],["2025-04-11",0.466,0.527,0.465,0.49,810900.0],["2025-04-14",0.53,0.53,0.482,0.501,401700.0],["2025-04-15",0.517,0.548,0.505,0.545,692900.0],["2025-04-16",0.548,0.575,0.53,0.56,408100.0],["2025-04-17",0.55,0.577,0.541,0.55,337500.0],["2025-04-21",0.548,0.574,0.531,0.566,251900.0],["2025-04-22",0.58,0.597,0.538,0.593,427700.0],["2025-04-23",0.615,0.66,0.575,0.58,477800.0],["2025-04-24",0.6,0.638,0.583,0.601,362500.0],["2025-04-25",0.525,0.627,0.525,0.542,1490200.0],["2025-04-28",0.52,0.564,0.511,0.53,427900.0],["2025-04-29",0.528,0.54,0.49,0.51,616700.0],["2025-04-30",0.503,0.54,0.492,0.54,390200.0],["2025-05-01",0.528,0.539,0.504,0.516,269500.0],["2025-05-02",0.52,0.54,0.511,0.533,394300.0],["2025-05-05",0.53,0.552,0.513,0.55,315400.0],["2025-05-06",0.531,0.531,0.501,0.504,366000.0],["2025-05-07",0.5,0.51,0.461,0.484,511400.0],["2025-05-08",0.497,0.497,0.441,0.46,841400.0],["2025-05-09",0.475,0.48,0.41,0.422,814100.0],["2025-05-12",0.422,0.449,0.417,0.435,450400.0],["2025-05-13",0.44,0.481,0.44,0.481,537500.0],["2025-05-14",0.485,0.535,0.436,0.459,549100.0],["2025-05-15",0.456,0.47,0.421,0.436,342900.0],["2025-05-16",0.436,0.451,0.428,0.437,328100.0],["2025-05-19",0.43,0.458,0.412,0.431,535500.0],["2025-05-20",0.44,0.449,0.421,0.429,444300.0],["2025-05-21",0.429,0.446,0.405,0.409,357600.0],["2025-05-22",0.42,0.48,0.42,0.479,792300.0],["2025-05-23",0.495,0.495,0.456,0.464,368600.0],["2025-05-27",0.463,0.47,0.431,0.448,328800.0],["2025-05-28",0.46,0.48,0.448,0.448,245500.0],["2025-05-29",0.46,0.47,0.443,0.467,202000.0],["2025-05-30",0.483,0.498,0.463,0.486,369100.0],["2025-06-02",0.487,0.56,0.47,0.559,496400.0],["2025-06-03",0.57,0.589,0.534,0.555,475900.0],["2025-06-04",0.558,0.57,0.531,0.534,211800.0],["2025-06-05",0.53,0.546,0.516,0.525,202300.0],["2025-06-06",0.56,0.59,0.525,0.579,967000.0],["2025-06-09",0.59,0.63,0.575,0.579,377600.0],["2025-06-10",0.576,0.583,0.531,0.534,912400.0],["2025-06-11",0.55,0.586,0.54,0.549,507100.0],["2025-06-12",0.554,0.575,0.529,0.541,254900.0],["2025-06-13",0.56,0.56,0.51,0.512,249800.0],["2025-06-16",0.54,0.552,0.501,0.532,198400.0],["2025-06-17",0.525,0.55,0.48,0.495,297500.0],["2025-06-18",0.493,0.5,0.481,0.487,250700.0],["2025-06-20",0.5,0.525,0.473,0.484,243200.0],["2025-06-23",0.48,0.5,0.445,0.46,434800.0],["2025-06-24",0.478,0.489,0.45,0.455,264800.0],["2025-06-25",0.463,0.467,0.452,0.458,288200.0],["2025-06-26",0.462,0.462,0.443,0.453,220400.0],["2025-06-27",0.453,0.461,0.404,0.406,5317400.0],["2025-06-30",0.425,0.444,0.41,0.415,379900.0],["2025-07-01",0.42,0.458,0.41,0.433,677900.0],["2025-07-02",0.43,0.45,0.42,0.445,273700.0],["2025-07-03",0.45,0.468,0.445,0.46,235600.0],["2025-07-07",0.454,0.47,0.44,0.444,422700.0],["2025-07-08",0.442,0.465,0.441,0.459,317900.0],["2025-07-09",0.453,0.51,0.453,0.5,834100.0],["2025-07-10",0.51,0.53,0.485,0.497,339600.0],["2025-07-11",0.509,0.51,0.48,0.483,282200.0],["2025-07-14",0.485,0.49,0.45,0.469,279800.0],["2025-07-15",0.457,0.49,0.45,0.467,461200.0],["2025-07-16",0.47,0.484,0.451,0.467,244000.0],["2025-07-17",0.47,0.5,0.467,0.492,397900.0],["2025-07-18",0.47,0.51,0.465,0.507,297400.0],["2025-07-21",0.507,0.54,0.467,0.48,855600.0],["2025-07-22",0.475,0.484,0.444,0.48,241500.0],["2025-07-23",0.5,0.507,0.48,0.506,578300.0],["2025-07-24",0.513,0.54,0.506,0.54,645600.0],["2025-07-25",0.54,0.54,0.508,0.526,221200.0],["2025-07-28",0.53,0.636,0.529,0.626,1993900.0],["2025-07-29",0.61,0.628,0.56,0.58,1246300.0],["2025-07-30",0.59,0.615,0.57,0.597,574500.0],["2025-07-31",0.579,0.59,0.56,0.568,180000.0],["2025-08-01",0.55,0.55,0.51,0.518,415900.0],["2025-08-04",0.517,0.59,0.51,0.587,313700.0],["2025-08-05",0.574,0.665,0.555,0.661,843200.0],["2025-08-06",0.656,0.72,0.656,0.701,697900.0],["2025-08-07",0.72,0.72,0.661,0.705,595700.0],["2025-08-08",0.7,0.7,0.648,0.677,327800.0],["2025-08-11",0.65,0.672,0.611,0.615,296400.0],["2025-08-12",0.627,0.627,0.601,0.615,221700.0],["2025-08-13",0.62,0.693,0.617,0.661,606200.0],["2025-08-14",0.67,0.675,0.632,0.655,190300.0],["2025-08-15",0.64,0.669,0.625,0.644,219700.0],["2025-08-18",0.682,1.04,0.66,0.971,16245200.0],["2025-08-19",0.8,0.983,0.8,0.89,2810900.0],["2025-08-20",0.9,0.925,0.796,0.832,1105000.0],["2025-08-21",0.86,1.05,0.85,1.03,2860700.0],["2025-08-22",1.05,1.19,1.03,1.17,2878200.0],["2025-08-25",1.218,1.218,1.1,1.1,935300.0],["2025-08-26",1.1,1.16,1.05,1.1,781600.0],["2025-08-27",1.13,1.25,1.122,1.2,948200.0],["2025-08-28",1.23,1.25,1.13,1.14,560000.0],["2025-08-29",1.14,1.179,1.1,1.17,526600.0],["2025-09-02",1.13,1.14,1.015,1.03,708500.0],["2025-09-03",1.0,1.05,0.96,1.02,300800.0],["2025-09-04",1.01,1.08,0.99,1.08,237800.0],["2025-09-05",1.05,1.255,1.011,1.22,827800.0],["2025-09-08",1.22,1.225,1.095,1.11,351300.0],["2025-09-09",1.1,1.13,1.06,1.09,285100.0],["2025-09-10",1.1,1.2,1.1,1.17,281300.0],["2025-09-11",1.18,1.27,1.18,1.18,361700.0],["2025-09-12",1.18,1.18,1.01,1.06,411400.0],["2025-09-15",1.06,1.11,1.02,1.05,186100.0],["2025-09-16",1.04,1.1,1.04,1.08,185100.0],["2025-09-17",1.1,1.13,1.05,1.05,415600.0],["2025-09-18",1.04,1.09,1.03,1.09,187200.0],["2025-09-19",1.23,1.4,1.18,1.21,3702100.0],["2025-09-22",1.22,1.28,1.13,1.27,739000.0],["2025-09-23",1.25,1.325,1.24,1.26,599800.0],["2025-09-24",1.28,1.57,1.27,1.55,1566500.0],["2025-09-25",1.53,1.84,1.52,1.79,1677600.0],["2025-09-26",1.76,1.89,1.66,1.87,700500.0],["2025-09-29",1.89,1.898,1.72,1.75,437800.0],["2025-09-30",1.73,1.83,1.71,1.83,214300.0],["2025-10-01",1.82,1.86,1.745,1.81,286200.0],["2025-10-02",1.8,1.91,1.75,1.91,888900.0],["2025-10-03",1.905,2.24,1.905,2.18,1073500.0],["2025-10-06",2.22,2.27,2.1,2.11,494500.0],["2025-10-07",2.12,2.14,1.81,1.83,772100.0],["2025-10-08",1.83,2.06,1.83,1.97,488700.0],["2025-10-09",2.01,2.01,1.88,1.94,385000.0],["2025-10-10",1.94,1.94,1.61,1.64,835800.0],["2025-10-13",1.7,1.9,1.55,1.85,750900.0],["2025-10-14",1.78,1.79,1.655,1.7,525600.0],["2025-10-15",1.73,1.78,1.66,1.66,446000.0],["2025-10-16",1.66,1.71,1.58,1.65,498800.0],["2025-10-17",1.63,1.63,1.5,1.5,353900.0],["2025-10-20",1.55,1.665,1.545,1.65,412700.0],["2025-10-21",1.73,1.78,1.6,1.64,453200.0],["2025-10-22",1.61,1.64,1.56,1.61,217900.0],["2025-10-23",1.65,1.84,1.63,1.75,659700.0],["2025-10-24",1.8,1.9,1.71,1.75,443600.0],["2025-10-27",1.75,1.77,1.62,1.7,410200.0],["2025-10-28",1.66,1.68,1.53,1.54,254300.0],["2025-10-29",1.54,1.61,1.513,1.59,197600.0],["2025-10-30",1.57,1.61,1.52,1.55,123000.0],["2025-10-31",1.52,1.55,1.49,1.54,99900.0],["2025-11-03",1.57,1.64,1.54,1.57,166000.0],["2025-11-04",1.52,1.6,1.46,1.46,303100.0],["2025-11-05",1.5,1.527,1.25,1.26,546700.0],["2025-11-06",1.26,1.365,1.13,1.18,824600.0],["2025-11-07",1.21,1.41,1.05,1.38,758100.0],["2025-11-10",1.27,1.35,1.248,1.27,254600.0],["2025-11-11",1.27,1.35,1.18,1.31,350800.0],["2025-11-12",1.3,1.32,1.222,1.28,155700.0],["2025-11-13",1.27,1.35,1.19,1.22,401000.0],["2025-11-14",1.2,1.47,1.178,1.38,826000.0],["2025-11-17",1.39,1.65,1.36,1.56,739400.0],["2025-11-18",1.55,1.63,1.53,1.63,327700.0],["2025-11-19",1.65,1.66,1.47,1.47,286900.0],["2025-11-20",1.51,1.56,1.36,1.36,167700.0],["2025-11-21",1.35,1.45,1.29,1.43,178100.0],["2025-11-24",1.43,1.555,1.43,1.51,166900.0],["2025-11-25",1.52,1.54,1.445,1.45,86000.0],["2025-11-26",1.45,1.47,1.35,1.38,143700.0],["2025-11-28",1.38,1.425,1.35,1.37,42800.0],["2025-12-01",1.33,1.406,1.3,1.32,193500.0],["2025-12-02",1.32,1.35,1.2,1.2,223800.0],["2025-12-03",1.27,1.33,1.2,1.32,346400.0],["2025-12-04",1.33,1.395,1.3,1.37,147700.0],["2025-12-05",1.37,1.48,1.37,1.42,266200.0],["2025-12-08",1.54,1.6,1.4,1.44,410600.0],["2025-12-09",1.45,1.52,1.41,1.47,166600.0],["2025-12-10",1.48,1.57,1.446,1.54,214400.0],["2025-12-11",1.54,1.55,1.5,1.52,85600.0],["2025-12-12",1.51,1.542,1.461,1.47,96800.0],["2025-12-15",1.46,1.5,1.4,1.4,222000.0],["2025-12-16",1.38,1.5,1.37,1.43,128700.0],["2025-12-17",1.44,1.51,1.39,1.45,220700.0],["2025-12-18",1.48,1.56,1.4,1.41,291300.0],["2025-12-19",1.44,1.5,1.44,1.45,131800.0],["2025-12-22",1.49,1.53,1.45,1.49,101400.0],["2025-12-23",1.48,1.48,1.39,1.4,43500.0],["2025-12-24",1.42,1.42,1.34,1.36,70000.0],["2025-12-26",1.35,1.37,1.27,1.33,74600.0],["2025-12-29",1.35,1.35,1.26,1.26,96500.0],["2025-12-30",1.25,1.27,1.19,1.19,180800.0],["2025-12-31",1.18,1.185,1.13,1.13,281500.0],["2026-01-02",1.13,1.155,1.09,1.15,122000.0],["2026-01-05",1.16,1.184,1.084,1.12,690200.0],["2026-01-06",1.11,1.17,1.07,1.08,220200.0],["2026-01-07",1.09,1.22,1.08,1.18,164700.0],["2026-01-08",1.18,1.34,1.18,1.24,312600.0],["2026-01-09",1.27,1.4,1.245,1.35,277400.0],["2026-01-12",1.41,1.49,1.37,1.44,243300.0],["2026-01-13",1.46,1.56,1.44,1.49,198400.0],["2026-01-14",1.5,1.5,1.315,1.33,282400.0],["2026-01-15",1.33,1.4,1.205,1.21,241600.0],["2026-01-16",1.22,1.27,1.16,1.17,204500.0],["2026-01-20",1.16,1.36,1.16,1.32,280200.0],["2026-01-21",1.32,1.48,1.318,1.47,254200.0],["2026-01-22",1.48,1.511,1.44,1.47,252800.0],["2026-01-23",1.48,1.49,1.4,1.4,85600.0],["2026-01-26",1.42,1.49,1.39,1.48,103900.0],["2026-01-27",1.45,1.56,1.43,1.5,130400.0],["2026-01-28",1.51,1.51,1.365,1.37,110500.0],["2026-01-29",1.36,1.65,1.36,1.57,550600.0],["2026-01-30",1.825,1.93,1.63,1.74,2238200.0],["2026-02-02",1.66,1.81,1.65,1.68,250800.0],["2026-02-03",1.7,2.0,1.66,1.87,1332900.0],["2026-02-04",1.88,2.17,1.88,2.01,1365700.0],["2026-02-05",2.1,2.41,1.97,2.06,2496800.0],["2026-02-06",2.16,2.25,1.99,2.05,706700.0],["2026-02-09",2.08,2.42,1.981,2.34,1184000.0],["2026-02-10",2.32,2.6,2.18,2.55,1688500.0],["2026-02-11",2.56,2.6,2.31,2.48,809300.0],["2026-02-12",2.45,2.62,2.23,2.405,699000.0],["2026-02-13",2.42,2.5,2.205,2.21,490700.0],["2026-02-17",2.15,2.345,2.12,2.27,446900.0],["2026-02-18",2.27,2.37,2.21,2.32,244900.0],["2026-02-19",2.33,2.66,2.2,2.6,3296700.0],["2026-02-20",2.59,2.6,2.38,2.45,498200.0],["2026-02-23",2.43,2.53,2.36,2.42,252100.0],["2026-02-24",2.41,2.65,2.37,2.45,364500.0],["2026-02-25",2.52,2.61,2.39,2.42,786900.0],["2026-02-26",2.42,2.47,2.24,2.35,2289900.0],["2026-02-27",2.14,2.21,2.01,2.11,1022700.0],["2026-03-02",2.02,2.29,2.02,2.12,658000.0],["2026-03-03",2.04,2.235,2.02,2.07,501800.0],["2026-03-04",2.07,2.25,2.04,2.19,423200.0],["2026-03-05",2.2,2.26,2.11,2.13,340200.0],["2026-03-06",2.16,2.358,2.13,2.21,1223900.0],["2026-03-09",2.21,2.26,2.01,2.13,647400.0],["2026-03-10",2.18,2.3,2.023,2.04,446200.0],["2026-03-11",2.05,2.15,2.035,2.15,334700.0],["2026-03-12",2.14,2.14,1.99,2.02,295700.0],["2026-03-13",2.04,2.04,1.96,1.98,371900.0],["2026-03-16",2.0,2.17,1.962,2.08,424000.0],["2026-03-17",2.05,2.24,2.05,2.17,436300.0],["2026-03-18",2.17,2.18,2.08,2.15,800200.0],["2026-03-19",2.17,2.27,2.04,2.19,1244500.0],["2026-03-20",2.19,2.265,2.13,2.18,1268500.0],["2026-03-23",2.16,2.21,2.07,2.2,913500.0],["2026-03-24",2.17,2.23,2.02,2.04,1162600.0],["2026-03-25",2.03,2.2,1.95,2.04,1208300.0],["2026-03-26",2.03,2.09,1.97,2.04,436000.0],["2026-03-27",2.03,2.045,1.99,2.04,276500.0],["2026-03-30",2.04,2.04,1.805,1.91,768100.0],["2026-03-31",1.93,2.045,1.93,2.005,384500.0],["2026-04-01",2.04,2.05,1.965,1.98,380100.0],["2026-04-02",1.94,2.045,1.94,1.97,415100.0],["2026-04-06",1.98,2.01,1.94,1.96,674500.0],["2026-04-07",1.94,1.97,1.76,1.83,1159300.0],["2026-04-08",1.87,1.94,1.81,1.895,442400.0],["2026-04-09",1.91,1.93,1.65,1.7,3355200.0],["2026-04-10",1.68,1.77,1.6,1.7,2596900.0],["2026-04-13",1.68,1.91,1.67,1.75,1353300.0],["2026-04-14",1.75,1.82,1.61,1.615,661100.0],["2026-04-15",1.62,1.7,1.605,1.68,1138300.0],["2026-04-16",1.69,1.695,1.655,1.68,511300.0],["2026-04-17",1.655,1.75,1.65,1.67,1834800.0],["2026-04-20",1.67,1.8,1.65,1.75,2242200.0],["2026-04-21",1.77,1.77,1.68,1.7,1143700.0],["2026-04-22",1.74,1.755,1.67,1.7,2425400.0],["2026-04-23",1.71,1.71,1.555,1.59,1299400.0],["2026-04-24",1.6,1.67,1.51,1.67,858900.0],["2026-04-27",1.67,1.703,1.545,1.59,1228900.0],["2026-04-28",1.59,1.655,1.55,1.64,768300.0],["2026-04-29",1.64,1.67,1.565,1.58,394000.0],["2026-04-30",1.59,1.71,1.59,1.7,567300.0],["2026-05-01",1.71,1.91,1.685,1.69,1241000.0],["2026-05-04",1.72,1.91,1.71,1.88,708500.0],["2026-05-05",1.91,1.98,1.855,1.93,673200.0],["2026-05-06",1.91,2.09,1.91,2.09,691000.0],["2026-05-07",2.09,2.1,1.855,1.87,652000.0],["2026-05-08",1.89,2.105,1.76,2.08,998700.0],["2026-05-11",2.06,2.13,2.01,2.08,891800.0],["2026-05-12",2.08,2.185,2.01,2.03,595500.0],["2026-05-13",2.04,2.1,1.95,2.03,565100.0],["2026-05-14",2.04,2.09,1.97,2.04,406000.0],["2026-05-15",2.0,2.065,1.93,2.03,468100.0],["2026-05-18",2.04,2.07,1.95,2.0,827300.0],["2026-05-19",1.98,1.99,1.88,1.96,629000.0],["2026-05-20",1.96,2.0,1.925,1.99,438900.0],["2026-05-21",1.99,2.015,1.97,1.99,531200.0],["2026-05-22",1.99,2.015,1.945,1.98,1167900.0],["2026-05-26",1.98,2.002,1.895,1.93,2096500.0],["2026-05-27",1.92,2.015,1.86,1.96,4239100.0],["2026-05-28",1.97,1.99,1.89,1.89,1132200.0],["2026-05-29",1.9,1.975,1.89,1.9,704800.0],["2026-06-01",1.89,1.89,1.79,1.8,1015900.0],["2026-06-02",1.76,1.825,1.69,1.78,859900.0],["2026-06-03",1.77,1.8,1.67,1.67,710200.0],["2026-06-04",1.66,1.755,1.55,1.56,2843700.0],["2026-06-05",1.58,1.635,1.52,1.54,858200.0],["2026-06-08",1.57,1.605,1.54,1.57,664100.0],["2026-06-09",1.58,1.625,1.523,1.55,502000.0],["2026-06-10",1.53,1.59,1.46,1.46,708100.0],["2026-06-11",1.43,1.555,1.43,1.52,529200.0],["2026-06-12",1.52,1.6,1.49,1.58,642700.0],["2026-06-15",1.592,1.61,1.56,1.58,1638400.0],["2026-06-16",1.59,1.59,1.375,1.38,2946900.0],["2026-06-17",1.37,1.461,1.37,1.45,1294400.0],["2026-06-18",1.44,1.545,1.405,1.53,5048900.0],["2026-06-22",1.54,1.655,1.54,1.63,958600.0],["2026-06-23",1.6,1.79,1.595,1.76,1015400.0],["2026-06-24",1.75,1.81,1.7,1.79,932600.0],["2026-06-25",1.81,1.905,1.735,1.79,936800.0],["2026-06-26",1.79,2.13,1.765,2.04,14472400.0],["2026-06-29",2.0,2.255,1.95,2.2,2189500.0],["2026-06-30",2.22,2.22,2.05,2.07,1014500.0],["2026-07-01",2.04,2.11,1.975,2.06,1231000.0],["2026-07-02",2.08,2.125,2.015,2.07,1067400.0],["2026-07-06",2.06,2.27,2.026,2.19,1386700.0],["2026-07-07",2.2,2.4,2.17,2.36,1816600.0],["2026-07-08",2.36,2.405,2.275,2.33,1760200.0],["2026-07-09",2.33,2.41,2.05,2.06,776500.0],["2026-07-10",2.08,2.17,2.0,2.125,781300.0],["2026-07-13",2.08,2.13,1.94,1.97,1216500.0],["2026-07-14",2.0,2.02,1.91,2.0,767200.0],["2026-07-15",1.99,2.055,1.92,2.03,669800.0],["2026-07-16",2.04,2.07,1.9,2.07,791800.0],["2026-07-17",2.04,2.16,1.985,2.1,765300.0],["2026-07-20",2.09,2.126,1.91,1.92,488000.0],["2026-07-21",1.91,2.09,1.91,2.05,729100.0],["2026-07-22",2.03,2.04,1.95,2.02,580300.0],["2026-07-23",1.97,2.04,1.94,2.02,428200.0],["2026-07-24",2.03,2.075,1.97,2.03,1011400.0],["2026-07-27",2.03,2.106,2.01,2.02,364700.0],["2026-07-28",2.09,2.09,1.91,1.99,328400.0],["2026-07-29",1.97,2.03,1.895,1.945,444800.0],["2026-07-30",1.94,2.005,1.935,1.95,424600.0],["2026-07-31",1.95,1.995,1.85,1.94,703600.0],["2026-08-03",1.94,2.09,1.897,1.93,564500.0],["2026-08-04",1.93,2.01,1.93,1.97,472900.0],["2026-08-05",1.98,2.02,1.895,1.92,594200.0],["2026-08-06",1.94,2.14,1.87,2.11,580900.0],["2026-08-07",2.13,2.18,2.04,2.1,8493100.0],["2026-08-10",2.1,2.135,2.08,2.115,183818.983898],["2026-08-11",2.09,2.09,1.9,1.93,620371.009483]]}